Gladstone Capital (GLAD)
NASDAQ:GLAD
Want to see GLAD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
18.86
19.01
18.64
18.92
18.92
+0.42%
136,783
0.64
May 19, 2026
19.15
19.30
18.96
18.99
18.84
-0.78%
290,093
1.35
May 18, 2026
19.21
19.29
18.81
19.14
18.99
-0.37%
185,431
0.86
May 15, 2026
19.35
19.38
19.10
19.21
19.06
-0.72%
104,392
0.48
May 14, 2026
19.27
19.54
19.22
19.35
19.20
+0.62%
125,843
0.58
May 13, 2026
19.60
19.60
19.20
19.23
19.08
-2.03%
139,000
0.64
May 12, 2026
19.50
19.63
19.14
19.63
19.47
+1.39%
149,283
0.69
May 11, 2026
19.84
19.88
19.36
19.36
19.21
-3.05%
168,914
0.77
May 08, 2026
20.00
20.05
19.61
19.97
19.81
-0.10%
149,721
0.68
May 07, 2026
19.99
20.20
19.59
19.99
19.83
+4.06%
281,577
1.28
May 06, 2026
19.61
19.67
19.12
19.21
19.06
-1.39%
246,130
1.11
May 05, 2026
19.37
19.56
19.04
19.48
19.33
+0.62%
115,656
0.51
May 04, 2026
19.14
19.46
19.14
19.36
19.21
+0.52%
157,452
0.69
May 01, 2026
18.98
19.32
18.82
19.26
19.11
+1.90%
192,377
0.84
Apr 30, 2026
18.26
18.95
18.25
18.90
18.75
+2.66%
158,573
0.69
Apr 29, 2026
18.55
18.63
18.29
18.41
18.26
-1.39%
154,525
0.68
Apr 28, 2026
18.41
18.67
18.30
18.67
18.52
+1.41%
136,861
0.60
Apr 27, 2026
18.29
18.50
18.06
18.41
18.26
+0.49%
209,455
0.92
Apr 24, 2026
18.15
18.50
18.06
18.32
18.18
+0.83%
211,303
0.93
Apr 23, 2026
18.95
18.97
18.26
18.32
18.03
-2.97%
341,881
1.53
Apr 22, 2026
18.90
19.15
18.77
18.88
18.58
+0.75%
250,636
1.13
Apr 21, 2026
19.18
19.28
18.74
18.74
18.44
-2.09%
153,840
0.69
Apr 20, 2026
19.22
19.30
19.06
19.14
18.83
-0.42%
220,476
1.00
Apr 17, 2026
19.05
19.44
18.96
19.22
18.91
+1.80%
201,205
0.91
Apr 16, 2026
19.11
19.17
18.85
18.88
18.58
-1.20%
136,589
0.62
Apr 15, 2026
18.65
19.15
18.64
19.11
18.80
+2.96%
195,803
0.89
Apr 14, 2026
18.05
18.61
18.05
18.56
18.26
+2.83%
210,061
0.97
Apr 13, 2026
17.59
18.05
17.44
18.05
17.76
+2.38%
159,210
0.73
Apr 10, 2026
17.50
17.72
17.32
17.63
17.35
+1.09%
251,815
1.16
Apr 09, 2026
18.34
18.42
17.31
17.44
17.16
-5.42%
547,389
2.61
Apr 08, 2026
18.61
18.93
18.25
18.44
18.14
+0.44%
244,104
1.17
Apr 07, 2026
18.21
18.52
18.20
18.36
18.07
+0.11%
176,289
0.85
Apr 06, 2026
17.90
18.37
17.89
18.34
18.05
+2.46%
164,551
0.78
Apr 03, 2026
17.32
17.95
17.25
17.90
17.61
0.00%
0
0.00
Apr 02, 2026
17.32
17.95
17.25
17.90
17.61
+2.41%
226,595
1.07
Apr 01, 2026
17.48
17.54
17.02
17.48
17.20
+0.74%
192,818
0.91
Mar 31, 2026
17.38
17.49
17.15
17.35
17.07
+1.05%
194,632
0.94
Mar 30, 2026
16.61
17.22
16.60
17.17
16.89
+3.75%
193,858
0.94
Mar 27, 2026
17.03
17.13
16.54
16.55
16.28
-3.45%
279,437
1.36
Mar 26, 2026
17.23
17.59
17.05
17.14
16.87
-1.32%
191,042
0.92
Mar 25, 2026
17.24
17.59
17.19
17.37
17.09
+1.40%
188,797
0.91
Mar 24, 2026
17.47
17.48
17.12
17.13
16.86
-2.95%
254,751
1.25
Mar 23, 2026
17.42
17.85
16.82
17.65
17.37
+1.32%
396,809
2.00
Mar 20, 2026
18.18
18.28
17.56
17.57
17.14
-2.98%
575,426
2.95
Mar 19, 2026
18.00
18.24
17.88
18.11
17.67
+0.44%
327,867
1.70
Mar 18, 2026
18.00
18.26
17.86
18.03
17.59
0.00%
223,164
1.16
Mar 17, 2026
17.85
18.29
17.85
18.03
17.59
+1.29%
283,745
1.48
Mar 16, 2026
17.54
17.87
17.50
17.80
17.37
+1.66%
245,665
1.29
Mar 13, 2026
17.74
17.90
17.50
17.51
17.08
-0.85%
311,553
1.67
Mar 12, 2026
17.80
18.06
17.63
17.66
17.23
-1.83%
200,486
1.08
Rows: