Education
About Us
Working with TipRanks
Follow Us
Gladstone Capital Corp (GLAD)
NASDAQ:GLAD
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
21.15
21.26
20.95
21.08
21.08
0.00%
157,634
0.70
Dec 16, 2025
21.14
21.25
20.95
21.08
21.08
-0.19%
110,354
0.48
Dec 15, 2025
21.50
21.57
20.93
21.12
21.12
-1.54%
133,596
0.58
Dec 12, 2025
21.50
21.73
21.40
21.45
21.45
+0.23%
107,466
0.46
Dec 11, 2025
21.46
21.46
21.27
21.40
21.40
-0.05%
107,500
0.46
Dec 10, 2025
21.50
21.60
21.32
21.41
21.41
0.00%
115,820
0.49
Dec 09, 2025
21.14
21.55
21.14
21.41
21.41
+0.80%
112,879
0.46
Dec 08, 2025
21.20
21.32
21.13
21.24
21.24
+0.19%
106,782
0.41
Dec 05, 2025
21.16
21.43
21.16
21.20
21.20
+0.19%
116,149
0.45
Dec 04, 2025
21.29
21.33
21.12
21.16
21.16
-0.19%
99,829
0.38
Dec 03, 2025
21.05
21.30
20.94
21.20
21.20
+1.29%
107,391
0.42
Dec 02, 2025
20.92
21.10
20.70
20.93
20.93
+0.29%
94,742
0.37
Dec 01, 2025
21.05
21.25
20.86
20.87
20.87
-1.70%
184,107
0.72
Nov 28, 2025
21.09
21.35
21.09
21.23
21.23
+0.57%
92,983
0.36
Nov 26, 2025
20.85
21.23
20.84
21.11
21.11
+0.86%
176,235
0.69
Nov 25, 2025
20.56
20.96
20.50
20.93
20.93
+1.90%
248,850
0.98
Nov 24, 2025
20.44
20.61
20.17
20.54
20.54
+1.13%
186,608
0.74
Nov 21, 2025
20.11
20.36
20.01
20.31
20.31
+0.79%
220,957
0.88
Nov 20, 2025
20.44
20.56
19.97
20.15
20.15
-0.79%
288,094
1.16
Nov 19, 2025
20.27
20.84
20.05
20.31
20.31
+2.27%
648,093
2.71
Nov 18, 2025
19.10
19.89
18.97
19.86
19.86
+5.81%
432,158
1.85
Nov 17, 2025
19.10
19.14
18.76
18.77
18.77
-2.75%
304,229
1.32
Nov 14, 2025
19.30
19.40
19.10
19.30
19.30
-0.62%
247,238
1.08
Nov 13, 2025
19.32
19.49
19.20
19.42
19.42
+0.26%
179,121
0.79
Nov 12, 2025
19.45
19.65
19.30
19.37
19.37
-0.15%
153,141
0.68
Nov 11, 2025
19.47
19.52
19.32
19.40
19.40
+0.10%
115,336
0.51
Nov 10, 2025
19.25
19.49
19.20
19.38
19.38
+1.20%
139,474
0.62
Nov 07, 2025
19.22
19.22
18.93
19.15
19.15
+0.10%
120,300
0.54
Nov 06, 2025
19.28
19.44
19.04
19.13
19.13
-0.10%
144,248
0.65
Nov 05, 2025
19.20
19.38
18.85
19.15
19.15
-0.16%
202,424
0.91
Nov 04, 2025
19.33
19.40
19.08
19.18
19.18
-0.88%
172,794
0.79
Nov 03, 2025
19.38
19.51
19.19
19.35
19.35
-0.15%
224,426
1.03
Oct 31, 2025
19.15
19.50
19.12
19.38
19.38
+1.20%
167,716
0.77
Oct 30, 2025
19.46
19.52
19.00
19.15
19.15
-1.49%
234,299
1.09
Oct 29, 2025
19.82
19.90
19.33
19.44
19.44
-1.77%
211,183
0.99
Oct 28, 2025
19.62
19.91
19.52
19.79
19.79
+0.97%
201,568
0.96
Oct 27, 2025
19.66
19.76
19.46
19.60
19.60
-0.31%
342,362
1.66
Oct 24, 2025
19.61
19.93
19.57
19.66
19.66
+0.46%
256,937
1.26
Oct 23, 2025
19.38
19.84
19.31
19.72
19.57
+2.75%
387,914
1.96
Oct 22, 2025
19.56
19.60
19.26
19.34
19.19
-0.06%
180,333
0.92
Oct 21, 2025
19.05
19.62
19.05
19.50
19.35
+2.83%
267,314
1.38
Oct 20, 2025
19.42
19.50
18.98
19.11
18.96
-0.12%
377,767
2.00
Oct 17, 2025
19.21
19.43
18.90
19.28
19.13
+0.72%
513,752
2.82
Oct 16, 2025
19.81
19.88
19.16
19.29
19.14
-1.48%
346,710
1.95
Oct 15, 2025
20.00
20.30
19.69
19.73
19.58
-1.18%
277,544
1.58
Oct 14, 2025
19.99
20.43
19.99
20.12
19.97
+0.57%
143,853
0.83
Oct 13, 2025
19.56
20.21
19.53
20.16
20.01
+5.20%
249,007
1.45
Oct 10, 2025
19.72
19.85
19.29
19.31
19.16
-1.33%
439,106
2.64
Oct 09, 2025
20.51
20.54
19.59
19.72
19.57
-3.11%
565,735
3.57
Oct 08, 2025
20.65
20.92
20.46
20.51
20.35
+0.09%
246,424
1.58
Rows: