GLAD - GLADSTONE CAPITAL CORP
19.14
-0.080 -0.418%
Share volume: 212,888
Last Updated: 04-20-2026
Financial Services/Closed-End Fund - Debt:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$19.22
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $19.22 | $19.22 | $19.30 | $19.30 | $19.06 | $19.06 | $19.14 | $19.14 | 212,888 | $212,888.00 |
| 04-17-2026 | $19.05 | $19.05 | $19.44 | $19.44 | $18.96 | $18.96 | $19.22 | $19.22 | 201,205 | $201,205.00 |
| 04-16-2026 | $19.11 | $19.11 | $19.17 | $19.17 | $18.85 | $18.85 | $18.88 | $18.88 | 136,589 | $136,589.00 |
| 04-15-2026 | $18.65 | $18.65 | $19.15 | $19.15 | $18.64 | $18.64 | $19.11 | $19.11 | 195,803 | $195,803.00 |
| 04-14-2026 | $18.05 | $18.05 | $18.61 | $18.61 | $18.05 | $18.05 | $18.56 | $18.56 | 210,061 | $210,061.00 |
| 04-13-2026 | $17.59 | $17.59 | $18.05 | $18.05 | $17.44 | $17.44 | $18.05 | $18.05 | 159,210 | $159,210.00 |
| 04-10-2026 | $17.50 | $17.50 | $17.72 | $17.72 | $17.32 | $17.32 | $17.63 | $17.63 | 251,815 | $251,815.00 |
| 04-09-2026 | $18.34 | $18.34 | $18.42 | $18.42 | $17.31 | $17.31 | $17.44 | $17.44 | 547,389 | $547,389.00 |
| 04-08-2026 | $18.61 | $18.61 | $18.93 | $18.93 | $18.25 | $18.25 | $18.44 | $18.44 | 244,104 | $244,104.00 |
| 04-07-2026 | $18.21 | $18.21 | $18.52 | $18.52 | $18.20 | $18.20 | $18.36 | $18.36 | 176,289 | $176,289.00 |