Gladstone Capital Corpora... (GLADZ)
NASDAQ: GLADZ
· Real-Time Price · USD
25.38
0.00 (0.00%)
At close: Sep 08, 2025, 3:23 PM
25.38
0.00%
After-hours: Sep 08, 2025, 04:00 PM EDT
GLADZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.33 | 25.39 | 25.32 | 25.38 | 25.38 | 0.24% | 2,000 |
| Sep 4, 2025 | 25.49 | 25.49 | 25.32 | 25.32 | 25.32 | -0.31% | 3,817 |
| Sep 3, 2025 | 25.45 | 25.45 | 25.32 | 25.40 | 25.40 | 0.00% | 2,803 |
| Sep 2, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 25.40 | -0.35% | 2,943 |
| Aug 29, 2025 | 25.45 | 25.49 | 25.45 | 25.49 | 25.49 | 0.00% | 3,300 |
| Aug 28, 2025 | 25.47 | 25.49 | 25.47 | 25.49 | 25.49 | 0.35% | 1,247 |
| Aug 27, 2025 | 25.43 | 25.50 | 25.40 | 25.40 | 25.40 | -0.39% | 1,808 |
| Aug 26, 2025 | 25.48 | 25.52 | 25.48 | 25.50 | 25.50 | 0.04% | 4,005 |
| Aug 25, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.43% | 300 |
| Aug 22, 2025 | 25.30 | 25.40 | 25.27 | 25.38 | 25.38 | 0.40% | 1,811 |
| Aug 21, 2025 | 25.35 | 25.49 | 25.28 | 25.28 | 25.28 | -0.08% | 1,820 |
| Aug 20, 2025 | 25.30 | 25.30 | 25.20 | 25.30 | 25.30 | 0.20% | 3,800 |
| Aug 19, 2025 | 25.21 | 25.33 | 25.21 | 25.25 | 25.25 | -0.32% | 5,600 |
| Aug 18, 2025 | 25.32 | 25.33 | 25.32 | 25.33 | 25.33 | -0.20% | 1,942 |
| 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 |