Gladstone Capital Corpora...

27.03
-0.59 (-2.14%)
At close: Apr 03, 2025, 3:59 PM
27.38
1.30%
Pre-market: Apr 04, 2025, 07:09 AM EDT

Gladstone Capital Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 26.91 27.51 26.84 27.04 -0.58 -2.10% 93,853
Apr 2, 2025 27.48 27.78 27.40 27.62 0.01 0.04% 61,800
Apr 1, 2025 27.31 27.82 27.10 27.61 0.15 0.55% 52,301
Mar 31, 2025 27.50 27.70 26.70 27.46 -0.14 -0.51% 118,037
Mar 28, 2025 27.83 27.99 27.41 27.60 -0.16 -0.58% 65,889
Mar 27, 2025 27.62 27.89 27.52 27.76 0.04 0.14% 51,329
Mar 26, 2025 27.80 27.80 27.45 27.72 -0.05 -0.18% 34,120
Mar 25, 2025 27.60 27.83 27.47 27.77 0.27 0.98% 62,126
Mar 24, 2025 27.34 27.60 27.34 27.50 0.17 0.62% 62,073
Mar 21, 2025 27.45 27.54 27.23 27.33 -0.12 -0.44% 88,427
Mar 20, 2025 27.23 27.55 27.12 27.45 0.02 0.07% 74,378
Mar 19, 2025 27.28 27.61 27.24 27.43 0.04 0.15% 80,000
Mar 18, 2025 27.26 27.45 27.10 27.39 0.18 0.66% 99,319
Mar 17, 2025 27.05 27.45 27.01 27.21 0.28 1.04% 124,204
Mar 14, 2025 26.43 27.10 26.43 26.93 0.50 1.89% 90,530
Mar 13, 2025 26.82 26.99 26.30 26.43 -0.40 -1.49% 80,200
Mar 12, 2025 26.99 27.36 26.61 26.83 0.07 0.26% 81,400
Mar 11, 2025 27.28 27.72 26.48 26.76 -0.56 -2.05% 174,739
Mar 10, 2025 27.53 27.71 27.12 27.32 -0.45 -1.62% 123,100
Mar 7, 2025 27.05 27.82 27.05 27.77 0.66 2.43% 97,400
Mar 6, 2025 27.40 27.71 26.88 27.11 -0.37 -1.35% 109,071
Mar 5, 2025 28.00 28.46 27.13 27.48 -0.53 -1.89% 123,826
Mar 4, 2025 28.40 28.58 27.75 28.01 -0.52 -1.82% 132,900
Mar 3, 2025 28.87 29.27 28.30 28.53 -0.35 -1.21% 117,257
Feb 28, 2025 28.27 29.00 28.26 28.88 0.64 2.27% 86,818
Feb 27, 2025 28.59 28.75 28.12 28.24 -0.23 -0.81% 90,309
Feb 26, 2025 28.49 29.02 28.33 28.47 0.08 0.28% 68,674
Feb 25, 2025 28.31 28.65 27.99 28.39 0.05 0.18% 78,511
Feb 24, 2025 28.91 28.95 28.23 28.34 -0.45 -1.56% 88,506
Feb 21, 2025 29.14 29.21 28.72 28.79 -0.22 -0.76% 66,970
Feb 20, 2025 29.00 29.17 28.74 29.01 -0.24 -0.82% 75,209
Feb 19, 2025 29.10 29.29 28.83 29.25 -0.10 -0.34% 99,105
Feb 18, 2025 29.22 29.54 29.01 29.35 0.13 0.44% 149,455
Feb 14, 2025 28.51 29.23 28.51 29.22 0.82 2.89% 78,626
Feb 13, 2025 28.35 28.61 28.25 28.40 0.18 0.64% 105,900
Feb 12, 2025 27.60 28.33 27.02 28.22 0.13 0.46% 158,518
Feb 11, 2025 28.60 28.65 27.91 28.09 -0.59 -2.06% 138,126
Feb 10, 2025 28.92 29.06 28.59 28.68 -0.19 -0.66% 98,382
Feb 7, 2025 28.78 29.12 28.75 28.87 0.06 0.21% 84,700
Feb 6, 2025 28.78 29.12 28.70 28.81 -0.34 -1.17% 129,425
Feb 5, 2025 29.37 29.46 28.86 29.15 -0.12 -0.41% 106,142
Feb 4, 2025 29.45 29.58 29.04 29.27 -0.19 -0.64% 69,957
Feb 3, 2025 29.36 29.54 28.49 29.46 -0.31 -1.04% 142,983
Jan 31, 2025 29.79 30.09 29.56 29.77 0.08 0.27% 100,807
Jan 30, 2025 29.43 29.93 29.43 29.69 0.49 1.68% 118,153
Jan 29, 2025 30.20 30.38 29.01 29.20 -1.09 -3.60% 176,707
Jan 28, 2025 30.04 30.43 30.02 30.29 0.30 1.00% 109,353
Jan 27, 2025 30.00 30.31 29.60 29.99 -0.13 -0.43% 140,600
Jan 24, 2025 30.05 30.15 29.75 30.12 -0.07 -0.23% 100,432
Jan 23, 2025 30.15 30.37 30.08 30.19 0.05 0.17% 128,200