Gladstone Capital Corpora... (GLAD)
NASDAQ: GLAD
· Real-Time Price · USD
26.05
-0.16 (-0.61%)
At close: Sep 05, 2025, 3:59 PM
26.20
0.58%
After-hours: Sep 05, 2025, 06:47 PM EDT
GLAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.05 | 26.29 | 25.92 | 26.05 | 26.05 | -0.61% | 77,289 |
| Sep 4, 2025 | 26.00 | 26.21 | 25.94 | 26.21 | 26.21 | 0.81% | 56,108 |
| Sep 3, 2025 | 26.19 | 26.22 | 25.94 | 26.00 | 26.00 | -0.54% | 71,249 |
| Sep 2, 2025 | 26.25 | 26.49 | 25.95 | 26.14 | 26.14 | -1.06% | 105,215 |
| Aug 29, 2025 | 26.34 | 26.60 | 26.34 | 26.42 | 26.42 | 0.38% | 83,100 |
| Aug 28, 2025 | 26.42 | 26.52 | 26.27 | 26.32 | 26.32 | 0.19% | 100,000 |
| Aug 27, 2025 | 26.22 | 26.53 | 26.17 | 26.27 | 26.27 | -0.30% | 81,546 |
| Aug 26, 2025 | 26.09 | 26.37 | 26.06 | 26.35 | 26.35 | 0.76% | 84,184 |
| Aug 25, 2025 | 26.40 | 26.57 | 26.09 | 26.15 | 26.15 | -1.25% | 137,244 |
| Aug 22, 2025 | 26.57 | 26.84 | 26.30 | 26.48 | 26.48 | -0.41% | 146,699 |
| Aug 21, 2025 | 26.58 | 26.75 | 26.43 | 26.59 | 26.59 | 0.08% | 75,941 |
| Aug 20, 2025 | 26.68 | 26.81 | 26.35 | 26.57 | 26.57 | -0.82% | 88,705 |
| Aug 19, 2025 | 26.90 | 27.15 | 26.73 | 26.79 | 26.63 | -0.52% | 115,838 |
| Aug 18, 2025 | 27.05 | 27.15 | 26.80 | 26.93 | 26.76 | -0.22% | 130,722 |
| Aug 15, 2025 | 27.27 | 27.31 | 26.96 | 26.99 | 26.82 | -0.95% | 77,699 |
| Aug 14, 2025 | 27.46 | 27.54 | 27.20 | 27.25 | 27.08 | -0.66% | 61,266 |
| Aug 13, 2025 | 27.42 | 27.50 | 27.16 | 27.43 | 27.26 | 0.40% | 78,536 |
| Aug 12, 2025 | 27.24 | 27.43 | 27.05 | 27.32 | 27.15 | 0.55% | 88,319 |
| Aug 11, 2025 | 27.36 | 27.55 | 27.04 | 27.17 | 27.00 | -0.59% | 72,916 |
| Aug 8, 2025 | 27.04 | 27.59 | 27.03 | 27.33 | 27.16 | 0.81% | 164,800 |