Gladstone Capital Corp (GLAD)
NASDAQ:GLAD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
18.21
18.52
18.20
18.36
18.36
+0.11%
176,289
0.85
Apr 06, 2026
17.90
18.37
17.89
18.34
18.34
+2.46%
164,551
0.78
Apr 03, 2026
17.32
17.95
17.25
17.90
17.90
0.00%
0
0.00
Apr 02, 2026
17.32
17.95
17.25
17.90
17.90
+2.40%
226,595
1.07
Apr 01, 2026
17.48
17.54
17.02
17.48
17.48
+0.75%
192,818
0.91
Mar 31, 2026
17.38
17.49
17.15
17.35
17.35
+1.05%
194,632
0.94
Mar 30, 2026
16.61
17.22
16.60
17.17
17.17
+3.75%
193,858
0.94
Mar 27, 2026
17.03
17.13
16.54
16.55
16.55
-3.44%
279,201
1.36
Mar 26, 2026
17.23
17.59
17.05
17.14
17.14
-1.32%
191,023
0.92
Mar 25, 2026
17.24
17.59
17.19
17.37
17.37
+1.40%
184,600
0.89
Mar 24, 2026
17.47
17.48
17.12
17.13
17.13
-2.95%
254,587
1.25
Mar 23, 2026
17.42
17.85
16.82
17.65
17.65
+1.32%
396,809
2.00
Mar 20, 2026
18.18
18.28
17.56
17.57
17.42
-2.98%
575,426
2.95
Mar 19, 2026
18.00
18.24
17.88
18.11
17.96
+0.44%
327,867
1.70
Mar 18, 2026
18.00
18.26
17.86
18.03
17.88
0.00%
223,164
1.16
Mar 17, 2026
17.85
18.29
17.85
18.03
17.88
+1.29%
283,745
1.48
Mar 16, 2026
17.54
17.87
17.50
17.80
17.65
+1.66%
245,665
1.29
Mar 13, 2026
17.74
17.90
17.50
17.51
17.36
-0.85%
311,553
1.67
Mar 12, 2026
17.80
18.06
17.63
17.66
17.51
-1.83%
200,486
1.08
Mar 11, 2026
18.06
18.34
17.87
17.99
17.84
-0.50%
152,224
0.82
Mar 10, 2026
17.91
18.25
17.75
18.08
17.93
+0.95%
134,833
0.73
Mar 09, 2026
18.00
18.00
17.52
17.91
17.76
-1.32%
246,294
1.35
Mar 06, 2026
18.29
18.30
18.08
18.15
18.00
-1.03%
200,150
1.11
Mar 05, 2026
18.69
18.94
18.33
18.34
18.18
-1.45%
236,730
1.32
Mar 04, 2026
18.51
18.75
18.32
18.61
18.45
+0.49%
126,510
0.71
Mar 03, 2026
18.25
18.62
18.11
18.52
18.36
+0.32%
185,799
1.05
Mar 02, 2026
18.01
18.59
17.86
18.46
18.30
+1.43%
208,532
1.19
Feb 27, 2026
18.55
18.70
18.13
18.20
18.04
-2.73%
298,365
1.73
Feb 26, 2026
18.51
18.72
18.32
18.71
18.55
+1.19%
201,004
1.17
Feb 25, 2026
18.18
18.52
17.94
18.49
18.33
+2.04%
198,112
1.16
Feb 24, 2026
18.12
18.42
17.91
18.12
17.97
+0.11%
196,527
1.17
Feb 23, 2026
18.36
18.50
18.10
18.10
17.95
-1.57%
183,896
1.10
Feb 20, 2026
18.36
18.43
18.07
18.39
18.23
+0.60%
271,789
1.63
Feb 19, 2026
18.55
18.58
18.18
18.28
18.12
-1.67%
255,454
1.54
Feb 18, 2026
18.41
18.64
18.16
18.59
18.43
+1.14%
215,808
1.30
Feb 17, 2026
18.74
18.85
18.40
18.53
18.22
-0.05%
246,988
1.48
Feb 16, 2026
18.78
18.84
18.48
18.54
18.23
0.00%
0
0.00
Feb 13, 2026
18.78
18.84
18.48
18.54
18.23
-1.28%
233,367
1.30
Feb 12, 2026
18.93
19.19
18.69
18.78
18.47
-0.27%
149,244
0.82
Feb 11, 2026
19.00
19.00
18.65
18.83
18.52
-0.68%
290,729
1.60
Feb 10, 2026
18.90
19.14
18.79
18.96
18.65
+0.32%
236,359
1.31
Feb 09, 2026
19.00
19.02
18.58
18.90
18.59
-0.63%
243,479
1.36
Feb 06, 2026
19.13
19.33
18.86
19.02
18.70
-1.35%
413,321
2.37
Feb 05, 2026
20.30
20.30
19.22
19.28
18.96
-5.68%
377,234
2.21
Feb 04, 2026
20.03
20.47
19.90
20.44
20.10
+2.10%
233,679
1.38
Feb 03, 2026
20.29
20.29
19.79
20.02
19.69
-1.28%
224,181
1.34
Feb 02, 2026
20.68
20.70
20.05
20.28
19.94
-1.60%
193,960
1.15
Jan 30, 2026
20.73
20.73
20.32
20.61
20.27
-0.34%
142,441
0.85
Jan 29, 2026
20.53
20.73
20.52
20.68
20.34
+1.33%
119,015
0.70
Jan 28, 2026
20.59
20.66
20.40
20.41
20.07
-0.87%
167,698
0.99
Rows: