GLAD - Gladstone Capital Corp.
18.32
-0.560 -3.057%
Share volume: 341,073
Last Updated: 04-23-2026
Financial Services/Closed-End Fund - Debt:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.88
-0.56
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $18.95 | $18.95 | $18.97 | $18.97 | $18.26 | $18.26 | $18.32 | $18.32 | 341,073 | $341,073.00 |
| 04-22-2026 | $18.90 | $18.90 | $19.15 | $19.15 | $18.77 | $18.77 | $18.88 | $18.88 | 250,636 | $250,636.00 |
| 04-21-2026 | $19.18 | $19.18 | $19.28 | $19.28 | $18.74 | $18.74 | $18.74 | $18.74 | 153,840 | $153,840.00 |
| 04-20-2026 | $19.22 | $19.22 | $19.30 | $19.30 | $19.06 | $19.06 | $19.14 | $19.14 | 220,476 | $220,476.00 |
| 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 |