Gladstone Capital Corporation - Closed End Fund (GLAD)

Last Price19.31

Change-0.34 (-1.73%)

NASDAQ · Last Trade: Sep 18th, 10:31 PM EDT

Historical Prices For Gladstone Capital Corporation - Closed End Fund (GLAD)

Date Range:

2026-06-19 - 2026-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	19.75	19.79	19.25	19.31	249,009	19.31
9/17/2026	19.49	19.83	19.48	19.65	227,538	19.65
9/16/2026	19.38	19.50	19.12	19.33	234,223	19.33
9/15/2026	19.36	19.52	19.31	19.42	156,344	19.42
9/14/2026	19.56	19.60	19.29	19.47	116,616	19.47
9/11/2026	19.53	19.58	19.38	19.48	87,833	19.48
9/10/2026	19.50	19.50	19.32	19.38	144,705	19.38
9/09/2026	19.89	19.89	19.65	19.68	148,533	19.68
9/08/2026	20.10	20.19	19.87	19.90	201,997	19.90
9/04/2026	19.91	20.20	19.87	20.10	125,444	20.10
9/03/2026	20.24	20.34	19.76	20.11	168,497	20.11
9/02/2026	20.00	20.21	19.88	20.09	211,688	20.09
9/01/2026	20.09	20.32	19.90	19.93	191,145	19.93
8/31/2026	19.94	20.38	19.89	20.15	231,619	20.15
8/28/2026	19.89	20.05	19.85	19.89	113,474	19.89
8/27/2026	19.75	19.93	19.70	19.84	118,923	19.84
8/26/2026	19.81	19.91	19.68	19.74	113,886	19.74
8/25/2026	19.84	19.86	19.60	19.84	106,454	19.84
8/24/2026	19.62	19.87	19.52	19.82	177,331	19.82
8/21/2026	19.73	19.75	19.55	19.67	99,648	19.67
8/20/2026	19.69	19.79	19.50	19.73	157,249	19.73
8/19/2026	19.39	19.77	19.39	19.66	137,312	19.66
8/18/2026	19.28	19.57	19.26	19.46	107,592	19.46
8/17/2026	19.81	20.00	19.44	19.47	253,230	19.32
8/14/2026	20.06	20.10	19.73	19.76	202,449	19.61
8/13/2026	19.85	20.05	19.75	20.00	143,731	19.85
8/12/2026	19.78	19.83	19.52	19.67	126,125	19.52
8/11/2026	19.54	19.76	19.44	19.73	133,425	19.58
8/10/2026	19.70	19.75	19.35	19.48	138,569	19.33
8/07/2026	19.55	19.98	19.53	19.73	184,160	19.58
8/06/2026	19.21	19.76	19.14	19.51	282,954	19.36
8/05/2026	19.00	19.38	18.67	19.08	294,142	18.93
8/04/2026	19.12	19.35	18.91	19.35	176,235	19.20
8/03/2026	18.90	19.19	18.70	19.02	162,651	18.87
7/31/2026	19.03	19.06	18.53	18.67	229,764	18.53
7/30/2026	18.90	18.98	18.59	18.86	186,658	18.71
7/29/2026	19.14	19.48	18.90	18.90	122,741	18.75
7/28/2026	19.21	19.42	19.10	19.32	126,957	19.17
7/27/2026	18.79	19.16	18.79	19.03	121,280	18.88
7/24/2026	18.88	18.95	18.68	18.79	158,800	18.65
7/23/2026	19.00	19.25	18.90	18.96	280,658	18.67
7/22/2026	19.42	19.53	19.10	19.13	144,321	18.83
7/21/2026	19.62	19.96	19.50	19.53	179,032	19.23
7/20/2026	19.94	19.94	19.39	19.66	223,224	19.35
7/17/2026	20.20	20.40	19.79	19.91	184,391	19.60
7/16/2026	19.93	20.25	19.80	20.20	118,933	19.89
7/15/2026	19.82	20.12	19.82	19.93	217,579	19.62
7/14/2026	19.77	19.89	19.50	19.80	156,799	19.49
7/13/2026	19.75	19.95	19.65	19.82	141,417	19.51
7/10/2026	19.46	19.99	19.46	19.75	175,096	19.44
7/09/2026	19.42	19.47	19.25	19.41	127,639	19.11
7/08/2026	19.22	19.52	19.11	19.40	130,895	19.10
7/07/2026	19.74	19.85	19.33	19.36	111,117	19.06
7/06/2026	19.78	19.90	19.60	19.70	148,914	19.39
7/02/2026	19.70	19.85	19.51	19.54	124,205	19.24
7/01/2026	19.50	19.85	19.50	19.70	186,536	19.39
6/30/2026	19.33	19.60	19.28	19.42	199,643	19.12
6/29/2026	19.10	19.50	19.01	19.45	215,755	19.15
6/26/2026	18.66	19.09	18.65	18.96	129,196	18.67
6/25/2026	18.56	18.80	18.51	18.74	159,179	18.45
6/24/2026	18.78	18.83	18.45	18.56	141,753	18.27
6/23/2026	18.44	18.85	18.28	18.78	152,434	18.49
6/22/2026	18.61	18.94	18.45	18.46	204,270	18.03