Price Alert

Gladstone Capital Corpora... (GLAD)

NASDAQ: GLAD · Real-Time Price · USD

27.27

-0.16 (-0.58%)

At close: Aug 14, 2025, 3:59 PM

27.30

0.13%

Pre-market: Aug 15, 2025, 07:00 AM EDT

GLAD Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	27.46	27.54	27.20	27.25	27.25	-0.66%	61,164
Aug 13, 2025	27.42	27.50	27.16	27.43	27.43	0.40%	78,536
Aug 12, 2025	27.24	27.43	27.05	27.32	27.32	0.55%	88,319
Aug 11, 2025	27.36	27.55	27.04	27.17	27.17	-0.59%	72,916
Aug 8, 2025	27.04	27.59	27.03	27.33	27.33	0.81%	164,800
Aug 7, 2025	27.50	27.50	26.98	27.11	27.11	-0.88%	67,200
Aug 6, 2025	26.79	27.40	26.74	27.35	27.35	2.36%	83,245
Aug 5, 2025	27.08	27.20	26.10	26.72	26.72	-0.71%	97,300
Aug 4, 2025	27.29	27.46	26.85	26.91	26.91	-1.32%	76,011
Aug 1, 2025	27.46	27.46	26.96	27.27	27.27	-1.16%	101,625
Jul 31, 2025	27.75	28.33	27.55	27.59	27.59	-0.90%	75,007
Jul 30, 2025	28.17	28.55	27.74	27.84	27.84	-1.00%	78,138
Jul 29, 2025	28.15	28.56	27.75	28.12	28.12	-0.21%	71,190
Jul 28, 2025	28.68	28.73	28.04	28.18	28.18	-1.74%	94,538
Jul 25, 2025	28.62	28.81	28.38	28.68	28.68	0.28%	67,551
Jul 24, 2025	28.84	29.11	28.52	28.60	28.60	-0.94%	64,800
Jul 23, 2025	28.82	29.15	28.77	28.87	28.87	0.66%	87,153
Jul 22, 2025	28.38	28.69	28.21	28.68	28.68	0.99%	53,649
Jul 21, 2025	28.72	29.02	28.30	28.40	28.40	-1.70%	105,471
Jul 18, 2025	29.41	29.50	28.86	28.89	28.72	-1.06%	93,255