Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GLAD Historical Prices

Gladstone Capital Corp · daily open, high, low, close & volume

Trading days
248
Period high
21.73
Period low
16.54
Period change
+0.00%
DateOpenHighLowCloseChangeVolume
Nov 6, 202619.2419.5619.0019.38+0.26%115,744
Nov 5, 202619.8320.0019.1119.33-1.78%193,916
Nov 4, 202619.3719.9619.3219.68+2.77%250,623
Nov 3, 202619.2919.2919.0019.15-0.10%133,441
Nov 2, 202619.0019.3118.9019.17+1.05%127,030
Oct 30, 202619.2619.2618.8418.97-0.84%165,268
Oct 29, 202618.9519.1618.8219.13+1.97%112,420
Oct 28, 202618.5018.7818.5018.76+0.97%178,223
Oct 27, 202618.4618.9018.4618.58+1.36%190,052
Oct 26, 202618.2518.4318.2418.33-0.16%160,332
Oct 23, 202618.4818.4818.1618.36-1.29%123,801
Oct 22, 202618.2718.7718.2618.60+1.53%242,188
Oct 21, 202618.4718.5018.1818.32-0.81%204,201
Oct 20, 202618.5018.7518.4218.47-0.16%159,939
Oct 19, 202618.8018.9818.3718.50-2.01%308,128
Oct 16, 202619.3119.3618.8218.88-2.33%229,722
Oct 15, 202619.1819.4319.0519.33+2.17%212,164
Oct 14, 202618.9019.0918.8518.92-0.47%154,976
Oct 13, 202619.0719.1518.9019.01-0.26%140,901
Oct 12, 202618.8819.1018.6919.06+1.33%124,402
Oct 9, 202619.0119.0918.8018.81-0.95%98,437
Oct 8, 202618.6919.0118.6118.99+1.44%181,578
Oct 7, 202618.7918.7918.4518.72-0.69%206,764
Oct 6, 202619.1419.1618.8218.85-1.41%170,419
Oct 5, 202619.1619.4019.1019.12-0.16%161,418
Oct 2, 202619.4719.5419.0919.15-1.34%151,402
Oct 1, 202619.2319.4619.1419.41+0.94%175,447
Sep 30, 202619.4719.5019.1819.23-1.03%164,781
Sep 29, 202619.3219.6519.3119.43+0.88%159,336
Sep 28, 202619.2719.3619.1419.26-0.52%183,975
Sep 25, 202619.2519.3819.1319.36+0.73%100,839
Sep 24, 202619.2119.2519.0719.22+0.00%112,634
Sep 23, 202619.3819.3819.0919.22-0.72%163,884
Sep 22, 202619.2919.5019.2519.36+0.36%101,825
Sep 21, 202619.2119.3619.2019.29-0.10%131,365
Sep 18, 202619.7519.7919.2519.31-1.73%249,011
Sep 17, 202619.4919.8319.4819.65+1.66%227,541
Sep 16, 202619.3819.5019.1219.33-0.46%234,228
Sep 15, 202619.3619.5219.3119.42-0.26%156,345
Sep 14, 202619.5619.6019.2919.47-0.05%116,620
Sep 11, 202619.5319.5819.3819.48-1.02%87,833
Sep 9, 202619.8919.8919.6519.68-1.11%148,534
Sep 8, 202620.1020.1919.8719.90-1.00%201,997
Sep 4, 202619.9120.2019.8720.10-0.05%125,444
Sep 3, 202620.2420.3419.7620.11+0.10%168,803
Sep 2, 202620.0020.2119.8820.09-0.30%211,704
Aug 31, 202619.9420.3819.8920.15+1.28%231,619
Aug 28, 202619.8920.0519.8519.89+0.28%113,474
Aug 27, 202619.7519.9319.7019.84+0.51%118,924
Aug 26, 202619.8119.9119.6819.74-0.50%113,888
Aug 25, 202619.8419.8619.6019.84+0.10%106,455
Aug 24, 202619.6219.8719.5219.82+0.76%177,332
Aug 21, 202619.7319.7519.5519.67-0.30%99,647
Aug 20, 202619.6919.7919.5019.73+0.36%157,290
Aug 19, 202619.3919.7719.3919.66+1.03%137,320
Aug 18, 202619.2819.5719.2619.46-0.05%107,591
Aug 17, 202619.8120.0019.4419.47-1.47%253,242
Aug 14, 202620.0620.1019.7319.76-1.20%202,449
Aug 13, 202619.8520.0519.7520.00+1.68%143,742
Aug 12, 202619.7819.8319.5219.67-0.30%126,097
Aug 11, 202619.5419.7619.4419.73+1.28%133,425
Aug 10, 202619.7019.7519.3519.48-1.27%138,569
Aug 7, 202619.5519.9819.5319.73+1.13%184,158
Aug 6, 202619.2119.7619.1419.51+2.25%282,959
Aug 5, 202619.0019.3818.6719.08-1.40%295,108
Aug 4, 202619.1219.3518.9119.35+1.74%176,235
Aug 3, 202618.9019.1918.7019.02+1.87%162,654
Jul 31, 202619.0319.0618.5318.67-1.01%227,684
Jul 30, 202618.9018.9818.5918.86-0.21%186,659
Jul 29, 202619.1419.4818.9018.90-2.17%122,742
Jul 28, 202619.2119.4219.1019.32+1.52%126,958
Jul 27, 202618.7919.1618.7919.03+1.28%121,281
Jul 24, 202618.8818.9518.6818.79-0.90%158,800
Jul 23, 202619.0019.2518.9018.96-0.89%280,660
Jul 22, 202619.4219.5319.1019.13-2.05%144,325
Jul 21, 202619.6219.9619.5019.53-0.66%179,034
Jul 20, 202619.9419.9419.3919.66-1.26%223,225
Jul 17, 202620.2020.4019.7919.91-1.44%184,391
Jul 16, 202619.9320.2519.8020.20+1.35%118,933
Jul 15, 202619.8220.1219.8219.93+0.66%218,011
Jul 14, 202619.7719.8919.5019.80-0.10%153,963
Jul 13, 202619.7519.9519.6519.82+0.35%141,417
Jul 10, 202619.4619.9919.4619.75+1.75%175,094
Jul 9, 202619.4219.4719.2519.41+0.05%127,640
Jul 8, 202619.2219.5219.1119.40+0.21%130,895
Jul 7, 202619.7419.8519.3319.36-1.73%111,198
Jul 6, 202619.7819.9019.6019.70+0.82%148,914
Jul 2, 202619.7019.8519.5119.54-0.81%124,205
Jul 1, 202619.5019.8519.5019.70+1.44%186,336
Jun 30, 202619.3319.6019.2819.42-0.15%199,643
Jun 29, 202619.1019.5019.0119.45+2.58%215,757
Jun 26, 202618.6619.0918.6518.96+1.17%129,196
Jun 25, 202618.5618.8018.5118.74+0.97%159,181
Jun 24, 202618.7818.8318.4518.56-1.17%141,750
Jun 23, 202618.4418.8518.2818.78+1.73%152,434
Jun 22, 202618.6118.9418.4518.46-1.23%204,277
Jun 18, 202618.8618.9718.5018.69-1.32%303,771
Jun 17, 202619.2519.4018.8118.94-1.76%255,232
Jun 16, 202619.1519.4119.1519.28+0.89%180,091
Jun 15, 202619.4619.6519.0819.11-1.44%184,303
Jun 12, 202619.5919.6319.3619.39-0.51%154,228
Jun 11, 202619.4119.5519.2519.49+0.15%112,839
Jun 10, 202619.1619.6519.1319.46+1.73%161,404
Jun 9, 202619.0019.2418.8319.13+0.95%118,380
Jun 8, 202619.1619.2318.8418.95-1.25%174,508
Jun 5, 202619.5019.5619.0719.19-1.84%125,913
Jun 4, 202619.0019.5719.0019.55+3.33%129,986
Jun 3, 202619.3019.3418.8718.92-2.82%134,550
Jun 2, 202619.3119.5819.3119.47-0.41%110,558
Jun 1, 202619.3119.5819.0719.55+0.93%133,279
May 29, 202619.3519.5719.2119.37+0.10%215,091
May 28, 202619.3019.5719.2919.35+0.00%163,206
May 27, 202619.0819.5019.0419.35+1.20%186,681
May 26, 202619.0019.3618.9919.12+0.90%251,753
May 22, 202619.2119.2518.8318.95-1.04%198,596
May 21, 202618.9719.2118.8119.15+1.22%147,907
May 20, 202618.8619.0118.6418.92-0.37%136,784
May 19, 202619.1519.3018.9618.99-0.78%290,093
May 18, 202619.2119.2918.8119.14-0.36%185,431
May 15, 202619.3519.3819.1019.21-0.72%104,393
May 14, 202619.2719.5419.2219.35+0.62%125,844
May 13, 202619.6019.6019.2019.23-2.04%139,001
May 12, 202619.5019.6319.1419.63+1.39%149,284
May 11, 202619.8419.8819.3619.36-3.05%168,914
May 8, 202620.0020.0519.6119.97-0.10%149,721
May 7, 202619.9920.2019.5919.99+4.06%281,577
May 6, 202619.6119.6619.1219.21-1.39%246,131
May 5, 202619.3719.5619.0419.48+0.62%115,657
May 4, 202619.1419.4619.1419.36+0.52%157,453
May 1, 202618.9819.3218.8219.26+1.90%192,377
Apr 30, 202618.2618.9518.2518.90+2.66%158,574
Apr 29, 202618.5518.6318.2918.41-1.39%154,526
Apr 28, 202618.4118.6718.3018.67+1.41%136,861
Apr 27, 202618.2918.5018.0618.41+0.49%209,390
Apr 24, 202618.1518.5018.0618.32+0.00%211,304
Apr 23, 202618.9518.9718.2618.32-2.97%341,882
Apr 22, 202618.9019.1518.7718.88+0.75%250,636
Apr 21, 202619.1819.2818.7418.74-2.09%153,841
Apr 20, 202619.2219.3019.0619.14-0.42%220,476
Apr 17, 202619.0519.4318.9519.22+1.80%201,206
Apr 16, 202619.1119.1718.8518.88-1.20%136,590
Apr 15, 202618.6519.1518.6419.11+2.96%195,804
Apr 14, 202618.0518.6118.0518.56+2.83%210,062
Apr 13, 202617.5918.0517.4318.05+2.38%159,211
Apr 10, 202617.5017.7117.3217.63+1.09%251,815
Apr 9, 202618.3418.4217.3117.44-5.42%547,390
Apr 8, 202618.6118.9318.2518.44+0.44%244,104
Apr 7, 202618.2118.5218.2018.36+0.11%176,290
Apr 6, 202617.9018.3717.8918.34+2.46%164,552
Apr 2, 202617.3217.9517.2517.90+2.40%226,596
Apr 1, 202617.4817.5417.0217.48+0.75%192,818
Mar 31, 202617.3817.4917.1517.35+1.05%194,632
Mar 30, 202616.6117.2216.6017.17+3.75%193,858
Mar 27, 202617.0317.1316.5416.55-3.44%279,437
Mar 26, 202617.2317.5917.0517.14-1.32%191,042
Mar 25, 202617.2417.5917.1917.37+1.40%188,797
Mar 24, 202617.4717.4817.1217.13-2.95%254,751
Mar 23, 202617.4217.8516.8217.65+0.46%396,809
Mar 20, 202618.1818.2817.5617.57-2.98%575,126
Mar 19, 202618.0018.2417.8818.11+0.44%327,867
Mar 18, 202618.0018.2617.8618.03+0.00%223,164
Mar 17, 202617.8518.2917.8518.03+1.29%283,745
Mar 16, 202617.5417.8717.5017.80+1.66%245,666
Mar 13, 202617.7417.9017.5017.51-0.85%311,553
Mar 12, 202617.8018.0617.6317.66-1.83%200,487
Mar 11, 202618.0518.3417.8717.99-0.50%152,225
Mar 10, 202617.9118.2517.7518.08+0.95%134,834
Mar 9, 202618.0018.0017.5217.91-1.32%246,295
Mar 6, 202618.2918.3018.0718.15-1.04%200,151
Mar 5, 202618.6918.9418.3318.34-1.45%236,730
Mar 4, 202618.5118.7518.3218.61+0.49%126,510
Mar 3, 202618.2518.6218.1118.52+0.33%185,799
Mar 2, 202618.0118.5917.8618.46+1.43%208,532
Feb 27, 202618.5518.7018.1318.20-2.73%298,365
Feb 26, 202618.5118.7218.3218.71+1.19%201,004
Feb 25, 202618.1818.5217.9418.49+2.04%198,112
Feb 24, 202618.1218.4217.9118.12+0.11%196,527
Feb 23, 202618.3618.5018.1018.10-1.58%183,897
Feb 20, 202618.3618.4318.0718.39+0.60%271,789
Feb 19, 202618.5518.5818.1818.28-1.67%255,454
Feb 18, 202618.4118.6418.1618.59+0.32%215,808
Feb 17, 202618.7418.8418.4018.53-0.05%246,988
Feb 13, 202618.7818.8418.4818.54-1.28%233,367
Feb 12, 202618.9319.1918.6918.78-0.27%149,244
Feb 11, 202619.0019.0018.6518.83-0.69%290,729
Feb 10, 202618.9019.1418.7918.96+0.32%236,359
Feb 9, 202619.0019.0218.5718.90-0.63%243,479
Feb 6, 202619.1319.3318.8619.02-1.35%413,321
Feb 5, 202620.3020.3019.2219.28-5.68%377,234
Feb 4, 202620.0320.4719.8920.44+2.10%233,679
Feb 3, 202620.2920.2919.7920.02-1.28%224,181
Feb 2, 202620.6820.7020.0520.28-1.60%193,960
Jan 30, 202620.7320.7320.3220.61-0.34%142,441
Jan 29, 202620.5320.7320.5220.68+1.32%119,015
Jan 28, 202620.5920.6620.4020.41-0.87%167,698
Jan 27, 202620.4020.6820.4020.59+0.78%138,877
Jan 26, 202620.6120.6120.1820.43-0.97%189,788
Jan 23, 202620.9520.9520.5420.63-2.13%170,749
Jan 22, 202621.1421.2020.9721.08+0.09%116,071
Jan 21, 202620.9621.1720.7421.06+1.15%185,229
Jan 20, 202621.0021.0320.7020.82-1.42%239,214
Jan 16, 202621.2121.2320.9521.12-0.52%129,755
Jan 15, 202621.1521.3520.9521.23+0.38%111,878
Jan 14, 202620.7321.1920.6521.15+2.08%225,254
Jan 13, 202620.9120.9320.6820.72-1.43%154,092
Jan 12, 202621.0021.0820.8321.02+0.53%113,364
Jan 9, 202620.9121.0020.6320.91+0.53%136,521
Jan 8, 202620.1120.9320.1120.80+3.17%141,049
Jan 7, 202620.8520.8520.0320.16-3.68%359,597
Jan 6, 202620.8520.9620.5620.93+0.43%145,263
Jan 5, 202620.6821.0820.6820.84+0.72%148,349
Jan 2, 202620.6320.9420.5020.69+0.15%146,770
Dec 31, 202520.5520.8220.5520.66+0.15%141,573
Dec 30, 202520.2220.7320.2120.63+1.93%183,669
Dec 29, 202520.3320.5520.2020.24-1.36%323,480
Dec 26, 202520.3420.5620.3420.52+0.79%147,577
Dec 24, 202520.2020.4220.0920.36+1.34%94,120
Dec 23, 202520.3120.5320.0620.09-1.42%360,866
Dec 22, 202520.4320.5520.1020.38-1.26%175,122
Dec 19, 202520.8320.9420.5020.64-0.91%228,128
Dec 18, 202521.1221.1220.7720.83-1.19%195,142
Dec 17, 202521.1521.2620.9521.08+0.00%157,634
Dec 16, 202521.1421.2520.9521.08-0.19%110,354
Dec 15, 202521.5021.5720.9321.12-1.54%133,596
Dec 12, 202521.5021.7321.4021.45+0.23%107,466
Dec 11, 202521.4621.4621.2721.40-0.05%107,500
Dec 10, 202521.5021.6021.3221.41+0.00%115,820
Dec 9, 202521.1421.5521.1421.41+0.80%112,879
Dec 8, 202521.2021.3221.1321.24+0.19%106,782
Dec 5, 202521.1621.4321.1621.20+0.19%116,149
Dec 4, 202521.2921.3321.1221.16-0.19%99,829
Dec 3, 202521.0521.3020.9421.20+1.29%107,391
Dec 2, 202520.9221.1020.7020.93+0.29%94,742
Dec 1, 202521.0521.2520.8620.87-1.70%184,107
Nov 28, 202521.0921.3521.0921.23+0.57%92,983
Nov 26, 202520.8521.2320.8421.11+0.86%176,235
Nov 25, 202520.5620.9620.5020.93+1.90%248,850
Nov 24, 202520.4420.6120.1620.54+1.13%186,608
Nov 21, 202520.1120.3620.0020.31+0.79%220,957
Nov 20, 202520.4420.5619.9720.15-0.79%288,094
Nov 19, 202520.2720.8420.0520.31+2.27%648,093
Nov 18, 202519.1019.8918.9719.86+5.81%432,158
Nov 17, 202519.1019.1418.7618.77-2.75%304,229
Nov 14, 202519.3019.4019.1019.30-0.62%247,238
Nov 13, 202519.3219.4919.2019.42+0.26%179,121
Nov 12, 202519.4519.6519.3019.37-0.15%153,141
Nov 11, 202519.4719.5219.3219.40+0.10%115,336
Nov 10, 202519.2519.4919.2019.38+1.20%139,474

Daily open, high, low, close and volume for Gladstone Capital Corp (GLAD). Showing 248 trading days. Unadjusted prices.