Education
About Us
Working with TipRanks
Follow Us
Gladstone Capital Corp (GLAD)
NASDAQ:GLAD
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
20.31
20.53
20.06
20.09
20.09
-1.42%
360,866
1.59
Dec 22, 2025
20.43
20.55
20.10
20.38
20.38
-0.54%
175,122
0.77
Dec 19, 2025
20.83
20.94
20.50
20.64
20.49
-0.18%
228,128
1.01
Dec 18, 2025
21.12
21.12
20.77
20.83
20.68
-0.46%
195,142
0.86
Dec 17, 2025
21.15
21.26
20.95
21.08
20.93
+0.74%
157,634
0.70
Dec 16, 2025
21.14
21.25
20.95
21.08
20.93
+0.54%
110,354
0.48
Dec 15, 2025
21.50
21.57
20.93
21.12
20.97
-0.82%
133,596
0.58
Dec 12, 2025
21.50
21.73
21.40
21.45
21.29
+0.97%
107,466
0.46
Dec 11, 2025
21.46
21.46
21.27
21.40
21.24
+0.69%
107,500
0.46
Dec 10, 2025
21.50
21.60
21.32
21.41
21.25
+0.73%
115,820
0.49
Dec 09, 2025
21.14
21.55
21.14
21.41
21.25
+1.54%
112,879
0.46
Dec 08, 2025
21.20
21.32
21.13
21.24
21.08
+0.93%
106,782
0.41
Dec 05, 2025
21.16
21.43
21.16
21.20
21.04
+0.92%
116,149
0.45
Dec 04, 2025
21.29
21.33
21.12
21.16
21.01
+0.55%
99,829
0.38
Dec 03, 2025
21.05
21.30
20.94
21.20
21.04
+2.04%
107,391
0.41
Dec 02, 2025
20.92
21.10
20.70
20.93
20.78
+1.02%
94,742
0.37
Dec 01, 2025
21.05
21.25
20.86
20.87
20.72
-0.97%
184,107
0.72
Nov 28, 2025
21.09
21.35
21.09
21.23
21.08
+1.31%
92,983
0.36
Nov 26, 2025
20.85
21.23
20.84
21.11
20.96
+1.60%
176,235
0.69
Nov 25, 2025
20.56
20.96
20.50
20.93
20.78
+2.65%
248,850
0.98
Nov 24, 2025
20.44
20.61
20.17
20.54
20.39
+1.87%
186,608
0.74
Nov 21, 2025
20.11
20.36
20.01
20.31
20.16
+1.53%
220,957
0.88
Nov 20, 2025
20.44
20.56
19.97
20.15
20.00
-0.06%
288,094
1.16
Nov 19, 2025
20.27
20.84
20.05
20.31
20.16
+3.02%
648,093
2.71
Nov 18, 2025
19.10
19.89
18.97
19.86
19.72
+6.59%
432,158
1.85
Nov 17, 2025
19.10
19.14
18.76
18.77
18.63
-1.26%
304,229
1.32
Nov 14, 2025
19.30
19.40
19.10
19.30
19.01
+0.89%
247,238
1.08
Nov 13, 2025
19.32
19.49
19.20
19.42
19.13
+1.79%
179,121
0.79
Nov 12, 2025
19.45
19.65
19.30
19.37
19.08
+1.37%
153,141
0.68
Nov 11, 2025
19.47
19.52
19.32
19.40
19.11
+1.63%
115,336
0.51
Nov 10, 2025
19.25
19.49
19.20
19.38
19.09
+2.74%
139,474
0.62
Nov 07, 2025
19.22
19.22
18.93
19.15
18.86
+1.63%
120,300
0.54
Nov 06, 2025
19.28
19.44
19.04
19.13
18.84
+1.42%
144,248
0.64
Nov 05, 2025
19.20
19.38
18.85
19.15
18.86
+1.37%
202,424
0.91
Nov 04, 2025
19.33
19.40
19.08
19.18
18.89
+0.63%
172,794
0.78
Nov 03, 2025
19.38
19.51
19.19
19.35
19.06
+1.37%
224,426
1.03
Oct 31, 2025
19.15
19.50
19.12
19.38
19.09
+2.74%
171,967
0.79
Oct 30, 2025
19.46
19.52
19.00
19.15
18.86
+0.01%
238,309
1.11
Oct 29, 2025
19.82
19.90
19.33
19.44
19.15
-0.27%
211,223
0.99
Oct 28, 2025
19.62
19.91
19.52
19.79
19.49
+2.51%
201,700
0.96
Oct 27, 2025
19.66
19.76
19.46
19.60
19.31
+1.21%
342,564
1.66
Oct 24, 2025
19.61
19.93
19.57
19.66
19.36
+1.99%
256,937
1.26
Oct 23, 2025
19.38
19.84
19.31
19.72
19.28
+4.31%
387,914
1.96
Oct 22, 2025
19.56
19.60
19.26
19.34
18.90
+1.46%
180,333
0.92
Oct 21, 2025
19.05
19.62
19.05
19.50
19.06
+4.39%
267,314
1.38
Oct 20, 2025
19.42
19.50
18.98
19.11
18.68
+1.40%
377,767
2.00
Oct 17, 2025
19.21
19.43
18.90
19.28
18.85
+2.25%
513,752
2.82
Oct 16, 2025
19.81
19.88
19.16
19.29
18.86
+0.02%
346,710
1.95
Oct 15, 2025
20.00
20.30
19.69
19.73
19.29
+0.32%
277,544
1.58
Oct 14, 2025
19.99
20.43
19.99
20.12
19.67
+2.10%
143,853
0.83
Rows: