NASDAQ : GLAD

Gladstone Capital Corporation — Price history

Financials · Asset Management · United States

Last price 18.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 428.59M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Gladstone Capital Corporation (GLAD) closed at 19.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	19	19.31	18.9	19.17	127,012	+1.05%
2026-10-30	19.26	19.26	18.843	18.97	165,268	-0.84%
2026-10-29	18.95	19.16	18.82	19.13	112,420	+1.97%
2026-10-28	18.5	18.785	18.5	18.76	178,222	+0.97%
2026-10-27	18.46	18.9	18.46	18.58	190,051	+1.36%
2026-10-26	18.25	18.425	18.24	18.33	160,331	-0.16%
2026-10-23	18.48	18.48	18.155	18.36	123,800	-0.49%
2026-10-22	18.27	18.775	18.26	18.6	242,188	+1.53%
2026-10-21	18.47	18.5	18.18	18.32	205,241	-0.81%
2026-10-20	18.5	18.75	18.42	18.47	159,938	-0.16%
2026-10-19	18.8	18.985	18.37	18.5	308,139	-2.01%
2026-10-16	19.31	19.36	18.82	18.88	229,721	-2.33%
2026-10-15	19.18	19.43	19.05	19.33	212,163	+2.17%
2026-10-14	18.9	19.09	18.85	18.92	154,976	-0.47%
2026-10-13	19.07	19.15	18.9	19.01	139,847	-0.26%
2026-10-12	18.88	19.1	18.69	19.06	124,402	+1.33%
2026-10-09	19.01	19.09	18.8	18.81	98,436	-0.95%
2026-10-08	18.69	19.01	18.61	18.99	181,577	+1.44%
2026-10-07	18.79	18.79	18.454	18.72	206,763	-0.69%
2026-10-06	19.14	19.155	18.815	18.85	170,418	-1.41%
2026-10-05	19.16	19.4	19.1	19.12	161,417	-0.16%
2026-10-02	19.47	19.54	19.09	19.15	151,402	-1.34%
2026-10-01	19.23	19.46	19.14	19.41	175,446	+0.94%
2026-09-30	19.47	19.5	19.18	19.23	164,780	-1.03%
2026-09-29	19.32	19.65	19.31	19.43	159,335	+0.88%
2026-09-28	19.27	19.36	19.137	19.26	183,974	-0.52%
2026-09-25	19.25	19.38	19.13	19.36	100,839	+0.73%
2026-09-24	19.21	19.25	19.07	19.22	112,633	+0.00%
2026-09-23	19.38	19.38	19.085	19.22	163,884	-0.72%
2026-09-22	19.29	19.5	19.255	19.36	101,825	+0.36%
2026-09-21	19.21	19.365	19.2	19.29	131,365	+0.68%
2026-09-18	19.75	19.79	19.25	19.31	249,011	-1.73%
2026-09-17	19.49	19.83	19.48	19.65	227,541	+1.66%
2026-09-16	19.38	19.5	19.12	19.33	234,227	-0.46%
2026-09-15	19.36	19.52	19.31	19.42	156,345	-0.26%
2026-09-14	19.56	19.6	19.29	19.47	116,619	-0.05%
2026-09-11	19.53	19.58	19.38	19.48	87,833	+0.52%
2026-09-10	19.5	19.5	19.321	19.38	146,706	-0.62%
2026-09-09	19.89	19.89	19.65	19.68	148,534	-1.11%
2026-09-08	20.1	20.189	19.87	19.9	201,999	-1.00%
2026-09-04	19.91	20.2	19.87	20.1	125,444	-0.05%
2026-09-03	20.24	20.34	19.76	20.11	168,803	+0.10%
2026-09-02	20	20.21	19.88	20.09	211,703	+0.80%
2026-09-01	20.09	20.325	19.9	19.93	191,145	-1.09%
2026-08-31	19.94	20.38	19.89	20.15	231,619	+1.28%
2026-08-28	19.89	20.05	19.85	19.895	113,473	+0.28%
2026-08-27	19.75	19.93	19.7	19.84	118,923	+0.51%
2026-08-26	19.81	19.91	19.68	19.74	113,887	-0.50%
2026-08-25	19.84	19.86	19.6	19.84	106,455	+0.10%
2026-08-24	19.62	19.87	19.52	19.82	177,331	+0.76%
2026-08-21	19.73	19.75	19.545	19.67	99,647	-0.30%
2026-08-20	19.69	19.79	19.495	19.73	157,290	+0.36%
2026-08-19	19.39	19.77	19.39	19.66	137,319	+1.03%
2026-08-18	19.28	19.57	19.26	19.46	107,591	+0.72%
2026-08-17	19.81	20	19.44	19.47	253,242	-1.47%
2026-08-14	20.06	20.1	19.725	19.76	202,448	-1.20%
2026-08-13	19.85	20.05	19.745	20	143,741	+1.68%
2026-08-12	19.78	19.83	19.52	19.67	126,126	-0.30%
2026-08-11	19.54	19.76	19.44	19.73	133,425	+1.28%
2026-08-10	19.7	19.75	19.35	19.48	138,570	-1.27%
2026-08-07	19.55	19.98	19.53	19.73	184,158	+1.13%
2026-08-06	19.21	19.76	19.145	19.51	282,959	+2.25%
2026-08-05	19	19.384	18.67	19.08	295,108	-1.40%
2026-08-04	19.12	19.35	18.91	19.35	176,234	+1.74%
2026-08-03	18.9	19.188	18.7	19.02	162,653	+1.87%
2026-07-31	19.03	19.06	18.53	18.67	229,763	-1.01%
2026-07-30	18.9	18.98	18.59	18.86	186,659	-0.21%
2026-07-29	19.14	19.48	18.898	18.9	122,742	-2.17%
2026-07-28	19.21	19.419	19.1	19.32	126,958	+1.52%
2026-07-27	18.79	19.16	18.79	19.03	121,280	+1.28%
2026-07-24	18.88	18.95	18.685	18.79	158,800	-0.11%
2026-07-23	19	19.25	18.9	18.96	280,660	-0.89%
2026-07-22	19.42	19.53	19.1	19.13	144,324	-2.05%
2026-07-21	19.62	19.96	19.5	19.53	179,034	-0.66%
2026-07-20	19.94	19.94	19.39	19.66	223,224	-1.26%
2026-07-17	20.2	20.4	19.79	19.91	184,391	-1.44%
2026-07-16	19.93	20.245	19.8	20.2	118,932	+1.35%
2026-07-15	19.82	20.12	19.82	19.93	218,011	+0.66%
2026-07-14	19.77	19.89	19.5	19.8	156,805	-0.10%
2026-07-13	19.75	19.95	19.65	19.82	141,417	+0.35%
2026-07-10	19.46	19.99	19.46	19.75	175,094	+1.75%
2026-07-09	19.42	19.47	19.25	19.41	127,639	+0.05%
2026-07-08	19.22	19.52	19.11	19.4	130,894	+0.21%
2026-07-07	19.74	19.85	19.33	19.36	111,197	-1.73%
2026-07-06	19.778	19.9	19.6	19.7	148,914	+0.82%
2026-07-02	19.7	19.85	19.51	19.54	124,204	-0.81%
2026-07-01	19.5	19.85	19.5	19.7	186,535	+1.44%
2026-06-30	19.33	19.6	19.28	19.42	199,642	-0.15%
2026-06-29	19.1	19.5	19.01	19.45	215,756	+2.58%
2026-06-26	18.66	19.085	18.65	18.96	129,195	+1.17%
2026-06-25	18.56	18.8	18.51	18.74	159,180	+0.97%
2026-06-24	18.78	18.83	18.45	18.56	141,749	-1.17%
2026-06-23	18.44	18.85	18.28	18.78	152,434	+2.57%
2026-06-22	18.61	18.94	18.45	18.46	204,277	-1.23%
2026-06-18	18.86	18.97	18.505	18.69	303,770	-1.32%
2026-06-17	19.25	19.4	18.81	18.94	255,232	-1.76%
2026-06-16	19.15	19.41	19.15	19.28	180,091	+0.89%
2026-06-15	19.46	19.65	19.08	19.11	184,303	-1.44%
2026-06-12	19.59	19.629	19.36	19.39	154,228	-0.51%
2026-06-11	19.41	19.55	19.25	19.49	112,838	+0.15%
2026-06-10	19.16	19.65	19.13	19.46	161,404	+1.73%
2026-06-09	19	19.24	18.83	19.13	118,380	+0.95%
2026-06-08	19.16	19.23	18.84	18.95	174,507	-1.25%
2026-06-05	19.5	19.56	19.07	19.19	125,913	-1.84%
2026-06-04	19	19.565	19	19.55	129,986	+3.33%
2026-06-03	19.3	19.34	18.87	18.92	134,549	-2.82%
2026-06-02	19.31	19.58	19.31	19.47	110,557	-0.41%
2026-06-01	19.31	19.58	19.07	19.55	133,279	+0.93%
2026-05-29	19.35	19.565	19.21	19.37	215,091	+0.10%
2026-05-28	19.3	19.57	19.29	19.35	163,206	+0.00%
2026-05-27	19.08	19.5	19.04	19.35	186,680	+1.20%
2026-05-26	19	19.36	18.99	19.12	251,751	+0.90%
2026-05-22	19.21	19.25	18.83	18.95	198,595	-1.04%
2026-05-21	18.97	19.21	18.81	19.15	147,927	+1.22%
2026-05-20	18.86	19.01	18.641	18.92	136,783	+0.42%
2026-05-19	19.15	19.3	18.96	18.99	290,093	-0.78%
2026-05-18	19.21	19.289	18.81	19.14	185,431	-0.36%
2026-05-15	19.35	19.38	19.1	19.21	104,392	-0.72%
2026-05-14	19.27	19.54	19.22	19.35	125,843	+0.62%
2026-05-13	19.6	19.6	19.2	19.23	139,000	-2.04%