Gladstone Capital Corporation - Closed End Fund (GLAD)

Last Price19.39

Change-0.23 (-1.17%)

NASDAQ · Last Trade: Nov 12th, 5:48 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Gladstone Capital Corporation - Closed End Fund (GLAD)

Date Range:

2026-08-12 - 2026-11-12

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	19.64	19.64	19.35	19.39	88,252	19.39
11/11/2026	19.74	19.74	19.59	19.62	106,822	19.62
11/10/2026	19.54	19.79	19.36	19.75	137,242	19.75
11/09/2026	19.41	19.68	19.32	19.52	93,387	19.52
11/06/2026	19.24	19.56	19.00	19.38	115,747	19.38
11/05/2026	19.83	20.00	19.11	19.33	193,703	19.33
11/04/2026	19.37	19.96	19.32	19.68	249,489	19.68
11/03/2026	19.29	19.29	19.00	19.15	132,433	19.15
11/02/2026	19.00	19.31	18.90	19.17	126,915	19.17
10/30/2026	19.26	19.26	18.84	18.97	165,269	18.97
10/29/2026	18.95	19.16	18.82	19.13	111,118	19.13
10/28/2026	18.50	18.78	18.50	18.76	178,220	18.76
10/27/2026	18.46	18.90	18.46	18.58	190,043	18.58
10/26/2026	18.25	18.43	18.24	18.33	160,328	18.33
10/23/2026	18.48	18.48	18.16	18.36	123,801	18.36
10/22/2026	18.27	18.77	18.26	18.60	242,186	18.45
10/21/2026	18.47	18.50	18.18	18.32	205,239	18.17
10/20/2026	18.50	18.75	18.42	18.47	159,876	18.32
10/19/2026	18.80	18.98	18.37	18.50	307,942	18.35
10/16/2026	19.31	19.36	18.82	18.88	229,724	18.73
10/15/2026	19.18	19.43	19.05	19.33	212,155	19.17
10/14/2026	18.90	19.09	18.85	18.92	154,971	18.77
10/13/2026	19.07	19.15	18.90	19.01	139,845	18.86
10/12/2026	18.88	19.10	18.69	19.06	124,399	18.91
10/09/2026	19.01	19.09	18.80	18.81	98,437	18.66
10/08/2026	18.69	19.01	18.61	18.99	181,576	18.84
10/07/2026	18.79	18.79	18.45	18.72	206,724	18.57
10/06/2026	19.14	19.16	18.82	18.85	170,416	18.70
10/05/2026	19.16	19.40	19.10	19.12	161,413	18.97
10/02/2026	19.47	19.54	19.09	19.15	151,403	19.00
10/01/2026	19.23	19.46	19.14	19.41	175,443	19.25
9/30/2026	19.47	19.50	19.18	19.23	164,778	19.07
9/29/2026	19.32	19.65	19.31	19.43	159,339	19.27
9/28/2026	19.27	19.36	19.14	19.26	183,972	19.10
9/25/2026	19.25	19.38	19.13	19.36	100,842	19.20
9/24/2026	19.21	19.25	19.07	19.22	112,629	19.07
9/23/2026	19.38	19.38	19.09	19.22	163,875	19.07
9/22/2026	19.29	19.50	19.25	19.36	101,823	19.20
9/21/2026	19.21	19.36	19.20	19.29	131,367	19.13
9/18/2026	19.75	19.79	19.25	19.31	249,012	19.01
9/17/2026	19.49	19.83	19.48	19.65	227,538	19.34
9/16/2026	19.38	19.50	19.12	19.33	234,223	19.03
9/15/2026	19.36	19.52	19.31	19.42	156,344	19.11
9/14/2026	19.56	19.60	19.29	19.47	116,616	19.16
9/11/2026	19.53	19.58	19.38	19.48	87,833	19.17
9/10/2026	19.50	19.50	19.32	19.38	144,705	19.07
9/09/2026	19.89	19.89	19.65	19.68	148,533	19.19
9/08/2026	20.10	20.19	19.87	19.90	201,997	19.41
9/04/2026	19.91	20.20	19.87	20.10	125,444	19.60
9/03/2026	20.24	20.34	19.76	20.11	168,497	19.61
9/02/2026	20.00	20.21	19.88	20.09	211,688	19.59
9/01/2026	20.09	20.32	19.90	19.93	191,145	19.44
8/31/2026	19.94	20.38	19.89	20.15	231,619	19.65
8/28/2026	19.89	20.05	19.85	19.89	113,474	19.40
8/27/2026	19.75	19.93	19.70	19.84	118,923	19.35
8/26/2026	19.81	19.91	19.68	19.74	113,886	19.25
8/25/2026	19.84	19.86	19.60	19.84	106,454	19.35
8/24/2026	19.62	19.87	19.52	19.82	177,331	19.33
8/21/2026	19.73	19.75	19.55	19.67	99,648	19.18
8/20/2026	19.69	19.79	19.50	19.73	157,249	19.24
8/19/2026	19.39	19.77	19.39	19.66	137,312	19.17
8/18/2026	19.28	19.57	19.26	19.46	107,592	18.98
8/17/2026	19.81	20.00	19.44	19.47	253,230	18.84
8/14/2026	20.06	20.10	19.73	19.76	202,449	19.12
8/13/2026	19.85	20.05	19.75	20.00	143,731	19.35