Gladstone Capital Corpora... (GLAD)
NASDAQ: GLAD
· Real-Time Price · USD
22.22
-0.26 (-1.16%)
At close: Sep 26, 2025, 3:59 PM
22.49
1.22%
After-hours: Sep 26, 2025, 07:55 PM EDT
GLAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.52 | 22.70 | 22.10 | 22.22 | 22.22 | -1.16% | 190,105 |
| Sep 25, 2025 | 22.25 | 22.57 | 22.20 | 22.48 | 22.48 | 0.54% | 158,700 |
| Sep 24, 2025 | 22.87 | 22.87 | 22.35 | 22.36 | 22.36 | -2.36% | 253,183 |
| Sep 23, 2025 | 22.96 | 23.25 | 22.82 | 22.90 | 22.90 | -0.35% | 150,400 |
| Sep 22, 2025 | 23.30 | 23.34 | 22.96 | 22.98 | 22.88 | -2.71% | 228,500 |
| Sep 19, 2025 | 23.59 | 23.68 | 23.38 | 23.62 | 23.35 | 0.21% | 198,866 |
| Sep 18, 2025 | 23.30 | 23.59 | 23.24 | 23.57 | 23.30 | 1.16% | 143,500 |
| Sep 17, 2025 | 23.00 | 23.48 | 22.92 | 23.30 | 23.04 | 1.57% | 211,150 |
| Sep 16, 2025 | 23.14 | 23.24 | 22.84 | 22.94 | 22.68 | -1.16% | 235,925 |
| Sep 15, 2025 | 23.53 | 23.80 | 23.14 | 23.21 | 22.95 | -1.28% | 259,900 |
| Sep 12, 2025 | 23.60 | 23.80 | 23.26 | 23.51 | 23.24 | -0.38% | 295,462 |
| Sep 11, 2025 | 23.18 | 23.80 | 23.18 | 23.60 | 23.33 | 1.77% | 219,934 |
| Sep 10, 2025 | 23.48 | 23.84 | 23.12 | 23.19 | 22.93 | -1.95% | 806,952 |
| Sep 9, 2025 | 25.63 | 25.63 | 23.59 | 23.65 | 23.38 | -9.25% | 931,200 |
| Sep 8, 2025 | 26.00 | 26.07 | 25.84 | 26.06 | 25.77 | 0.04% | 61,033 |
| Sep 5, 2025 | 26.05 | 26.29 | 25.92 | 26.05 | 25.76 | -0.61% | 77,428 |
| Sep 4, 2025 | 26.00 | 26.21 | 25.94 | 26.21 | 25.91 | 0.81% | 56,108 |
| Sep 3, 2025 | 26.19 | 26.22 | 25.94 | 26.00 | 25.71 | -0.54% | 71,249 |
| Sep 2, 2025 | 26.25 | 26.49 | 25.95 | 26.14 | 25.84 | -1.06% | 105,215 |
| Aug 29, 2025 | 26.34 | 26.60 | 26.34 | 26.42 | 26.12 | 0.38% | 83,100 |