Education
About Us
Working with TipRanks
Follow Us
Gladstone Capital Corp (GLAD)
NASDAQ:GLAD
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
20.29
20.29
19.79
20.02
20.02
-1.28%
224,181
1.34
Feb 02, 2026
20.68
20.70
20.05
20.28
20.28
-1.60%
193,960
1.15
Jan 30, 2026
20.73
20.73
20.32
20.61
20.61
-0.34%
142,441
0.85
Jan 29, 2026
20.53
20.73
20.52
20.68
20.68
+1.32%
119,015
0.70
Jan 28, 2026
20.59
20.66
20.40
20.41
20.41
-0.87%
167,698
0.99
Jan 27, 2026
20.40
20.68
20.40
20.59
20.59
+0.78%
138,877
0.81
Jan 26, 2026
20.61
20.61
20.18
20.43
20.43
-0.97%
189,788
1.10
Jan 23, 2026
20.95
20.95
20.54
20.63
20.63
-1.43%
170,749
0.99
Jan 22, 2026
21.14
21.20
20.97
21.08
20.93
+0.10%
116,071
0.66
Jan 21, 2026
20.96
21.17
20.74
21.06
20.91
+1.16%
185,229
1.04
Jan 20, 2026
21.00
21.03
20.70
20.82
20.67
-1.42%
239,214
1.33
Jan 19, 2026
21.21
21.23
20.95
21.12
20.97
0.00%
0
0.00
Jan 16, 2026
21.21
21.23
20.95
21.12
20.97
-0.52%
129,755
0.70
Jan 15, 2026
21.15
21.35
20.95
21.23
21.08
+0.38%
111,878
0.59
Jan 14, 2026
20.73
21.19
20.65
21.15
21.00
+2.08%
225,254
1.16
Jan 13, 2026
20.91
20.93
20.68
20.72
20.57
-1.43%
154,092
0.78
Jan 12, 2026
21.00
21.08
20.83
21.02
20.87
+0.53%
113,364
0.57
Jan 09, 2026
20.91
21.00
20.63
20.91
20.76
+0.53%
136,521
0.68
Jan 08, 2026
20.11
20.94
20.11
20.80
20.65
+3.17%
141,049
0.70
Jan 07, 2026
20.85
20.85
20.03
20.16
20.02
-3.68%
359,597
1.78
Jan 06, 2026
20.85
20.96
20.56
20.93
20.78
+0.43%
145,263
0.70
Jan 05, 2026
20.68
21.08
20.68
20.84
20.69
+0.73%
148,349
0.70
Jan 02, 2026
20.63
20.94
20.50
20.69
20.54
+0.15%
146,770
0.69
Jan 01, 2026
20.55
20.82
20.55
20.66
20.51
0.00%
0
0.00
Dec 31, 2025
20.55
20.82
20.55
20.66
20.51
+0.14%
141,573
0.64
Dec 30, 2025
20.22
20.73
20.21
20.63
20.48
+1.93%
183,669
0.83
Dec 29, 2025
20.33
20.55
20.20
20.24
20.10
-1.36%
323,480
1.48
Dec 26, 2025
20.34
20.56
20.34
20.52
20.37
+0.78%
147,577
0.67
Dec 25, 2025
20.20
20.42
20.09
20.36
20.22
0.00%
0
0.00
Dec 24, 2025
20.20
20.42
20.09
20.36
20.22
+1.34%
94,120
0.42
Dec 23, 2025
20.31
20.53
20.06
20.09
19.95
-1.42%
360,866
1.62
Dec 22, 2025
20.43
20.55
20.10
20.38
20.23
-0.54%
175,122
0.78
Dec 19, 2025
20.83
20.94
20.50
20.64
20.34
-0.91%
228,128
1.02
Dec 18, 2025
21.12
21.12
20.77
20.83
20.53
-1.18%
195,142
0.87
Dec 17, 2025
21.15
21.26
20.95
21.08
20.78
0.00%
157,634
0.70
Dec 16, 2025
21.14
21.25
20.95
21.08
20.78
-0.19%
110,354
0.49
Dec 15, 2025
21.50
21.57
20.93
21.12
20.82
-1.54%
133,596
0.59
Dec 12, 2025
21.50
21.73
21.40
21.45
21.14
+0.23%
107,466
0.47
Dec 11, 2025
21.46
21.46
21.27
21.40
21.09
-0.05%
107,500
0.47
Dec 10, 2025
21.50
21.60
21.32
21.41
21.10
0.00%
115,820
0.50
Dec 09, 2025
21.14
21.55
21.14
21.41
21.10
+0.80%
112,879
0.48
Dec 08, 2025
21.20
21.32
21.13
21.24
20.94
+0.19%
106,782
0.43
Dec 05, 2025
21.16
21.43
21.16
21.20
20.90
+0.19%
116,149
0.45
Dec 04, 2025
21.29
21.33
21.12
21.16
20.86
-0.19%
99,829
0.39
Dec 03, 2025
21.05
21.30
20.94
21.20
20.90
+1.29%
107,391
0.42
Dec 02, 2025
20.92
21.10
20.70
20.93
20.63
+0.29%
94,742
0.37
Dec 01, 2025
21.05
21.25
20.86
20.87
20.57
-1.70%
184,107
0.72
Nov 28, 2025
21.09
21.35
21.09
21.23
20.93
+0.57%
92,983
0.36
Nov 27, 2025
20.85
21.23
20.84
21.11
20.81
0.00%
0
0.00
Nov 26, 2025
20.85
21.23
20.84
21.11
20.81
+0.86%
176,235
0.69
Rows: