GLAD - GLADSTONE CAPITAL CORP
18.52
0.060 0.324%
Share volume: 179,755
Last Updated: 03-03-2026
Financial Services/Closed-End Fund - Debt:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.46
0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $18.25 | $18.25 | $18.62 | $18.62 | $18.11 | $18.11 | $18.52 | $18.52 | 179,755 | $179,755.00 |
| 03-02-2026 | $18.01 | $18.01 | $18.59 | $18.59 | $17.86 | $17.86 | $18.46 | $18.46 | 208,532 | $208,532.00 |
| 02-27-2026 | $18.55 | $18.55 | $18.70 | $18.70 | $18.13 | $18.13 | $18.20 | $18.20 | 298,365 | $298,365.00 |
| 02-26-2026 | $18.51 | $18.51 | $18.72 | $18.72 | $18.32 | $18.32 | $18.71 | $18.71 | 201,004 | $201,004.00 |
| 02-25-2026 | $18.18 | $18.18 | $18.52 | $18.52 | $17.94 | $17.94 | $18.49 | $18.49 | 198,112 | $198,112.00 |
| 02-24-2026 | $18.12 | $18.12 | $18.42 | $18.42 | $17.91 | $17.91 | $18.12 | $18.12 | 196,527 | $196,527.00 |
| 02-23-2026 | $18.36 | $18.36 | $18.50 | $18.50 | $18.10 | $18.10 | $18.10 | $18.10 | 183,896 | $183,896.00 |
| 02-20-2026 | $18.36 | $18.36 | $18.43 | $18.43 | $18.07 | $18.07 | $18.39 | $18.39 | 271,789 | $271,789.00 |
| 02-19-2026 | $18.55 | $18.55 | $18.58 | $18.58 | $18.18 | $18.18 | $18.28 | $18.28 | 255,454 | $255,454.00 |
| 02-18-2026 | $18.41 | $18.41 | $18.64 | $18.64 | $18.16 | $18.16 | $18.59 | $18.59 | 215,808 | $215,808.00 |