Gladstone Capital Corpora... (GLADZ)
NASDAQ: GLADZ
· Real-Time Price · USD
25.33
-0.05 (-0.18%)
At close: Aug 18, 2025, 3:38 PM
25.25
-0.32%
After-hours: Aug 18, 2025, 04:00 PM EDT
GLADZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.19 | 25.43 | 25.19 | 25.38 | 25.38 | -1.32% | 7,242 |
| Aug 14, 2025 | 25.66 | 25.78 | 25.65 | 25.72 | 25.24 | 0.23% | 2,005 |
| Aug 13, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.18 | 0.00% | 1,309 |
| Aug 12, 2025 | 25.68 | 25.74 | 25.66 | 25.66 | 25.18 | 0.00% | 1,700 |
| Aug 11, 2025 | 25.68 | 25.68 | 25.66 | 25.66 | 25.18 | -0.50% | 1,000 |
| Aug 8, 2025 | 25.63 | 25.79 | 25.62 | 25.79 | 25.30 | 0.27% | 1,800 |
| Aug 7, 2025 | 25.73 | 25.73 | 25.61 | 25.72 | 25.24 | 0.19% | 1,500 |
| Aug 6, 2025 | 25.61 | 25.67 | 25.61 | 25.67 | 25.18 | -0.19% | 1,820 |
| Aug 5, 2025 | 25.80 | 25.80 | 25.67 | 25.72 | 25.24 | -0.08% | 2,500 |
| Aug 4, 2025 | 25.70 | 25.75 | 25.60 | 25.74 | 25.26 | 0.74% | 2,700 |
| Aug 1, 2025 | 25.54 | 25.62 | 25.54 | 25.55 | 25.07 | -0.54% | 2,314 |
| Jul 31, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.21 | 0.51% | 300 |
| Jul 30, 2025 | 25.57 | 25.59 | 25.54 | 25.56 | 25.08 | 0.12% | 1,245 |
| Jul 29, 2025 | 25.50 | 25.54 | 25.47 | 25.53 | 25.05 | 0.12% | 2,800 |
| Jul 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.02 | 0.04% | 0 |
| Jul 25, 2025 | 25.62 | 25.62 | 25.46 | 25.49 | 25.01 | -0.23% | 4,237 |
| Jul 24, 2025 | 25.68 | 25.68 | 25.42 | 25.55 | 25.07 | 0.12% | 900 |
| Jul 23, 2025 | 25.69 | 25.69 | 25.52 | 25.52 | 25.04 | -0.62% | 2,537 |
| Jul 22, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.20 | 0.43% | 300 |
| Jul 21, 2025 | 25.61 | 25.69 | 25.40 | 25.57 | 25.09 | -0.20% | 8,942 |