Gladstone Capital Corpora... (GLAD)
NASDAQ: GLAD
· Real-Time Price · USD
26.93
-0.06 (-0.22%)
At close: Aug 18, 2025, 3:59 PM
27.13
0.76%
After-hours: Aug 18, 2025, 07:44 PM EDT
GLAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.05 | 27.15 | 26.80 | 26.93 | 26.93 | -0.22% | 130,702 |
| Aug 15, 2025 | 27.27 | 27.31 | 26.96 | 26.99 | 26.99 | -0.95% | 77,699 |
| Aug 14, 2025 | 27.46 | 27.54 | 27.20 | 27.25 | 27.25 | -0.66% | 61,266 |
| 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 |