NasdaqGS - Nasdaq Real Time Price
USD
Gladstone Capital Corporation (GLAD)
18.97
-0.16
(-0.84%)
At close: 4:00:01 PM EDT
18.97
0.00
(0.00%)
After hours: 4:00:16 PM EDT
Trade GLAD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.26
19.26
18.84
18.97
18.97
165,165
Oct 29, 2026
18.95
19.16
18.82
19.13
19.13
111,000
Oct 28, 2026
18.50
18.78
18.50
18.76
18.76
178,200
Oct 27, 2026
18.46
18.90
18.46
18.58
18.58
190,000
Oct 26, 2026
18.25
18.43
18.24
18.33
18.33
160,300
Oct 23, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
18.48
18.48
18.16
18.36
18.36
123,800
Oct 22, 2026
18.27
18.78
18.26
18.60
18.45
242,200
Oct 21, 2026
18.47
18.50
18.18
18.32
18.17
205,200
Oct 20, 2026
18.50
18.75
18.42
18.47
18.32
157,100
Oct 19, 2026
18.80
18.99
18.37
18.50
18.35
307,900
Oct 16, 2026
19.31
19.36
18.82
18.88
18.73
228,400
Oct 15, 2026
19.18
19.43
19.05
19.33
19.17
212,200
Oct 14, 2026
18.90
19.09
18.85
18.92
18.77
155,000
Oct 13, 2026
19.07
19.15
18.90
19.01
18.86
139,800
Oct 12, 2026
18.88
19.10
18.69
19.06
18.91
124,400
Oct 9, 2026
19.01
19.09
18.80
18.81
18.66
98,400
Oct 8, 2026
18.69
19.01
18.61
18.99
18.84
181,600
Oct 7, 2026
18.79
18.79
18.45
18.72
18.57
206,700
Oct 6, 2026
19.14
19.16
18.82
18.85
18.70
170,400
Oct 5, 2026
19.16
19.40
19.10
19.12
18.97
161,400
Oct 2, 2026
19.47
19.54
19.09
19.15
19.00
151,300
Oct 1, 2026
19.23
19.46
19.14
19.41
19.25
175,400
Sep 30, 2026
19.47
19.50
19.18
19.23
19.07
164,400
Sep 29, 2026
19.32
19.65
19.31
19.43
19.27
159,300
Sep 28, 2026
19.27
19.36
19.14
19.26
19.10
184,000
Sep 25, 2026
19.25
19.38
19.13
19.36
19.20
100,800
Sep 24, 2026
19.21
19.25
19.07
19.22
19.06
112,600
Sep 23, 2026
19.38
19.38
19.09
19.22
19.06
159,800
Sep 22, 2026
19.29
19.50
19.26
19.36
19.20
101,700
Sep 21, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
19.21
19.37
19.20
19.29
19.13
131,400
Sep 18, 2026
19.75
19.79
19.25
19.31
19.01
249,000
Sep 17, 2026
19.49
19.83
19.48
19.65
19.34
227,500
Sep 16, 2026
19.38
19.50
19.12
19.33
19.03
234,200
Sep 15, 2026
19.36
19.52
19.31
19.42
19.11
156,300
Sep 14, 2026
19.56
19.60
19.29
19.47
19.16
116,600
Sep 11, 2026
19.53
19.58
19.38
19.48
19.17
87,800
Sep 10, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
19.50
19.50
19.32
19.38
19.07
144,700
Sep 9, 2026
19.89
19.89
19.65
19.68
19.19
148,500
Sep 8, 2026
20.10
20.19
19.87
19.90
19.41
202,000
Sep 4, 2026
19.91
20.20
19.87
20.10
19.60
124,800
Sep 3, 2026
20.24
20.34
19.76
20.11
19.61
168,100
Sep 2, 2026
20.00
20.21
19.88
20.09
19.59
211,700
Sep 1, 2026
20.09
20.33
19.90
19.93
19.44
191,100
Aug 31, 2026
19.94
20.38
19.89
20.15
19.65
231,500
Aug 28, 2026
19.89
20.05
19.85
19.90
19.41
113,300
Aug 27, 2026
19.75
19.93
19.70
19.84
19.35
118,900
Aug 26, 2026
19.81
19.91
19.68
19.74
19.25
113,900
Aug 25, 2026
19.84
19.86
19.60
19.84
19.35
106,500
Aug 24, 2026
19.62
19.87
19.52
19.82
19.33
177,300
Aug 21, 2026
19.73
19.75
19.55
19.67
19.18
99,300
Aug 20, 2026
19.69
19.79
19.50
19.73
19.24
157,200
Aug 19, 2026
19.39
19.77
19.39
19.66
19.17
137,300
Aug 18, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
19.28
19.57
19.26
19.46
18.98
107,500
Aug 17, 2026
19.81
20.00
19.44
19.47
18.84
253,200
Aug 14, 2026
20.06
20.10
19.73
19.76
19.12
202,400
Aug 13, 2026
19.85
20.05
19.75
20.00
19.35
143,700
Aug 12, 2026
19.78
19.83
19.52
19.67
19.03
126,000
Aug 11, 2026
19.54
19.76
19.44
19.73
19.09
133,400
Aug 10, 2026
19.70
19.75
19.35
19.48
18.85
138,400
Aug 7, 2026
19.55
19.98
19.53
19.73
19.09
184,100
Aug 6, 2026
19.21
19.76
19.15
19.51
18.88
283,000
Aug 5, 2026
19.00
19.38
18.67
19.08
18.46
295,100
Aug 4, 2026
19.12
19.35
18.91
19.35
18.73
176,200
Aug 3, 2026
18.90
19.19
18.70
19.02
18.41
162,600
Jul 31, 2026
19.03
19.06
18.53
18.67
18.07
229,800
Jul 30, 2026
18.90
18.98
18.59
18.86
18.25
186,700
Jul 29, 2026
19.14
19.48
18.90
18.90
18.29
122,600
Jul 28, 2026
19.21
19.42
19.10
19.32
18.70
127,000
Jul 27, 2026
18.79
19.16
18.79
19.03
18.42
121,300
Jul 24, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
18.88
18.95
18.69
18.79
18.18
158,700
Jul 23, 2026
19.00
19.25
18.90
18.96
18.20
280,700
Jul 22, 2026
19.42
19.53
19.10
19.13
18.37
144,300
Jul 21, 2026
19.62
19.96
19.50
19.53
18.75
179,000
Jul 20, 2026
19.94
19.94
19.39
19.66
18.87
223,200
Jul 17, 2026
20.20
20.40
19.79
19.91
19.11
184,400
Jul 16, 2026
19.93
20.25
19.80
20.20
19.39
118,900
Jul 15, 2026
19.82
20.12
19.82
19.93
19.13
217,600
Jul 14, 2026
19.77
19.89
19.50
19.80
19.01
156,800
Jul 13, 2026
19.75
19.95
19.65
19.82
19.03
141,400
Jul 10, 2026
19.46
19.99
19.46
19.75
18.96
175,000
Jul 9, 2026
19.42
19.47
19.25
19.41
18.63
127,500
Jul 8, 2026
19.22
19.52
19.11
19.40
18.63
130,900
Jul 7, 2026
19.74
19.85
19.33
19.36
18.59
111,000
Jul 6, 2026
19.78
19.90
19.60
19.70
18.91
148,900
Jul 2, 2026
19.70
19.85
19.51
19.54
18.76
124,200
Jul 1, 2026
19.50
19.85
19.50
19.70
18.91
186,500
Jun 30, 2026
19.33
19.60
19.28
19.42
18.64
199,600
Jun 29, 2026
19.10
19.50
19.01
19.45
18.67
215,700
Jun 26, 2026
18.66
19.09
18.65
18.96
18.20
129,200
Jun 25, 2026
18.56
18.80
18.51
18.74
17.99
159,200
Jun 24, 2026
18.78
18.83
18.45
18.56
17.82
141,700
Jun 23, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
18.44
18.85
18.28
18.78
18.03
152,400
Jun 22, 2026
18.61
18.94
18.45
18.46
17.58
204,300
Jun 18, 2026
18.86
18.97
18.51
18.69
17.80
303,800
Jun 17, 2026
19.25
19.40
18.81
18.94
18.04
255,200
Jun 16, 2026
19.15
19.41
19.15
19.28
18.36
179,900
Jun 15, 2026
19.46
19.65
19.08
19.11
18.20
184,300
Jun 12, 2026
19.59
19.63
19.36
19.39
18.46
154,200
Jun 11, 2026
19.41
19.55
19.25
19.49
18.56
112,800
Jun 10, 2026
19.16
19.65
19.13
19.46
18.53
161,400
Jun 9, 2026
19.00
19.24
18.83
19.13
18.22
118,300
Jun 8, 2026
19.16
19.23
18.84
18.95
18.05
174,500
Jun 5, 2026
19.50
19.56
19.07
19.19
18.27
125,900
Jun 4, 2026
19.00
19.57
19.00
19.55
18.62
130,000
Jun 3, 2026
19.30
19.34
18.87
18.92
18.02
134,500
Jun 2, 2026
19.31
19.58
19.31
19.47
18.54
110,400
Jun 1, 2026
19.31
19.58
19.07
19.55
18.62
133,200
May 29, 2026
19.35
19.57
19.21
19.37
18.45
215,100
May 28, 2026
19.30
19.57
19.29
19.35
18.43
163,200
May 27, 2026
19.08
19.50
19.04
19.35
18.43
186,600
May 26, 2026
19.00
19.36
18.99
19.12
18.21
251,700
May 22, 2026
19.21
19.25
18.83
18.95
18.05
198,600
May 21, 2026
18.97
19.21
18.81
19.15
18.24
147,900
May 20, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
18.86
19.01
18.64
18.92
18.02
136,400
May 19, 2026
19.15
19.30
18.96
18.99
17.94
290,000
May 18, 2026
19.21
19.29
18.81
19.14
18.08
185,400
May 15, 2026
19.35
19.38
19.10
19.21
18.15
104,400
May 14, 2026
19.27
19.54
19.22
19.35
18.28
125,700
May 13, 2026
19.60
19.60
19.20
19.23
18.17
139,000
May 12, 2026
19.50
19.63
19.14
19.63
18.55
149,200
May 11, 2026
19.84
19.88
19.36
19.36
18.29
168,700
May 8, 2026
20.00
20.05
19.61
19.97
18.87
149,700
May 7, 2026
19.99
20.20
19.59
19.99
18.89
281,600
May 6, 2026
19.61
19.67
19.12
19.21
18.15
245,800
May 5, 2026
19.37
19.56
19.04
19.48
18.40
115,600
May 4, 2026
19.14
19.46
19.14
19.36
18.29
157,400
May 1, 2026
18.98
19.32
18.82
19.26
18.20
192,400
Apr 30, 2026
18.26
18.95
18.25
18.90
17.86
158,600
Apr 29, 2026
18.55
18.63
18.29
18.41
17.39
154,500
Apr 28, 2026
18.41
18.67
18.30
18.67
17.64
136,800
Apr 27, 2026
18.29
18.50
18.06
18.41
17.39
209,500
Apr 24, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
18.15
18.50
18.06
18.32
17.31
211,300
Apr 23, 2026
18.95
18.97
18.26
18.32
17.17
341,900
Apr 22, 2026
18.90
19.15
18.77
18.88
17.69
250,600
Apr 21, 2026
19.18
19.28
18.74
18.74
17.56
153,800
Apr 20, 2026
19.22
19.30
19.06
19.14
17.93
220,500
Apr 17, 2026
19.05
19.44
18.96
19.22
18.01
201,200
Apr 16, 2026
19.11
19.17
18.85
18.88
17.69
136,400
Apr 15, 2026
18.65
19.15
18.64
19.11
17.91
195,800
Apr 14, 2026
18.05
18.61
18.05
18.56
17.39
210,000
Apr 13, 2026
17.59
18.05
17.44
18.05
16.91
159,000
Apr 10, 2026
17.50
17.72
17.32
17.63
16.52
251,700
Apr 9, 2026
18.34
18.42
17.31
17.44
16.34
547,200
Apr 8, 2026
18.61
18.93
18.25
18.44
17.28
244,100
Apr 7, 2026
18.21
18.52
18.20
18.36
17.20
176,200
Apr 6, 2026
17.90
18.37
17.89
18.34
17.18
164,500
Apr 2, 2026
17.32
17.95
17.25
17.90
16.77
226,500
Apr 1, 2026
17.48
17.54
17.02
17.48
16.38
192,800
Mar 31, 2026
17.38
17.49
17.15
17.35
16.26
194,500
Mar 30, 2026
16.61
17.22
16.60
17.17
16.09
193,800
Mar 27, 2026
17.03
17.13
16.54
16.55
15.51
279,200
Mar 26, 2026
17.23
17.59
17.05
17.14
16.06
191,000
Mar 25, 2026
17.24
17.59
17.19
17.37
16.28
188,700
Mar 24, 2026
17.47
17.48
17.12
17.13
16.05
254,600
Mar 23, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
17.42
17.85
16.82
17.65
16.54
396,800
Mar 20, 2026
18.18
18.28
17.56
17.57
16.32
575,400
Mar 19, 2026
18.00
18.24
17.88
18.11
16.82
327,900
Mar 18, 2026
18.00
18.26
17.86
18.03
16.75
222,800
Mar 17, 2026
17.85
18.29
17.85
18.03
16.75
283,700
Mar 16, 2026
17.54
17.87
17.50
17.80
16.54
245,700
Mar 13, 2026
17.74
17.90
17.50
17.51
16.27
311,500
Mar 12, 2026
17.80
18.06
17.63
17.66
16.41
200,300
Mar 11, 2026
18.06
18.34
17.87
17.99
16.71
152,200
Mar 10, 2026
17.91
18.25
17.75
18.08
16.80
134,800
Mar 9, 2026
18.00
18.00
17.52
17.91
16.64
246,300
Mar 6, 2026
18.29
18.30
18.08
18.15
16.86
199,900
Mar 5, 2026
18.69
18.94
18.33
18.34
17.04
236,700
Mar 4, 2026
18.51
18.75
18.32
18.61
17.29
126,400
Mar 3, 2026
18.25
18.62
18.11
18.52
17.21
185,800
Mar 2, 2026
18.01
18.59
17.86
18.46
17.15
208,500
Feb 27, 2026
18.55
18.70
18.13
18.20
16.91
298,400
Feb 26, 2026
18.51
18.72
18.32
18.71
17.38
200,800
Feb 25, 2026
18.18
18.52
17.94
18.49
17.18
198,100
Feb 24, 2026
18.12
18.42
17.91
18.12
16.83
196,500
Feb 23, 2026
18.36
18.50
18.10
18.10
16.81
183,900
Feb 20, 2026
18.36
18.43
18.07
18.39
17.08
271,800
Feb 19, 2026
18.55
18.58
18.18
18.28
16.98
255,500
Feb 18, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
18.41
18.64
18.16
18.59
17.27
215,800
Feb 17, 2026
18.74
18.85
18.40
18.53
17.08
246,900
Feb 13, 2026
18.78
18.84
18.48
18.54
17.08
233,400
Feb 12, 2026
18.93
19.19
18.69
18.78
17.31
149,100
Feb 11, 2026
19.00
19.00
18.65
18.83
17.35
290,700
Feb 10, 2026
18.90
19.14
18.79
18.96
17.47
236,400
Feb 9, 2026
19.00
19.02
18.58
18.90
17.42
243,100
Feb 6, 2026
19.13
19.33
18.86
19.02
17.53
413,100
Feb 5, 2026
20.30
20.30
19.22
19.28
17.77
377,100
Feb 4, 2026
20.03
20.47
19.90
20.44
18.84
233,700
Feb 3, 2026
20.29
20.29
19.79
20.02
18.45
224,200
Feb 2, 2026
20.68
20.70
20.05
20.28
18.69
194,000
Jan 30, 2026
20.73
20.73
20.32
20.61
18.99
142,400
Jan 29, 2026
20.53
20.73
20.52
20.68
19.06
119,000
Jan 28, 2026
20.59
20.66
20.40
20.41
18.81
167,600
Jan 27, 2026
20.40
20.68
20.40
20.59
18.97
138,900
Jan 26, 2026
20.61
20.61
20.18
20.43
18.83
189,800
Jan 23, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
20.95
20.95
20.54
20.63
19.01
170,700
Jan 22, 2026
21.14
21.20
20.97
21.08
19.29
115,800
Jan 21, 2026
20.96
21.17
20.74
21.06
19.27
185,200
Jan 20, 2026
21.00
21.03
20.70
20.82
19.05
239,200
Jan 16, 2026
21.21
21.23
20.95
21.12
19.32
129,800
Jan 15, 2026
21.15
21.35
20.95
21.23
19.42
111,900
Jan 14, 2026
20.73
21.19
20.65
21.15
19.35
225,200
Jan 13, 2026
20.91
20.93
20.68
20.72
18.96
154,100
Jan 12, 2026
21.00
21.08
20.83
21.02
19.23
113,200
Jan 9, 2026
20.91
21.00
20.63
20.91
19.13
136,300
Jan 8, 2026
20.11
20.94
20.11
20.80
19.03
140,900
Jan 7, 2026
20.85
20.85
20.03
20.16
18.44
359,600
Jan 6, 2026
20.85
20.96
20.56
20.93
19.15
145,300
Jan 5, 2026
20.68
21.08
20.68
20.84
19.07
148,300
Jan 2, 2026
20.63
20.94
20.50
20.69
18.93
146,800
Dec 31, 2025
20.55
20.82
20.55
20.66
18.90
141,600
Dec 30, 2025
20.22
20.73
20.21
20.63
18.87
183,300
Dec 29, 2025
20.33
20.55
20.20
20.24
18.52
323,300
Dec 26, 2025
20.34
20.56
20.34
20.52
18.77
147,600
Dec 24, 2025
20.20
20.42
20.09
20.36
18.63
94,100
Dec 23, 2025
20.31
20.53
20.06
20.09
18.38
360,900
Dec 22, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
20.43
20.55
20.10
20.38
18.65
175,100
Dec 19, 2025
20.83
20.94
20.50
20.64
18.75
228,100
Dec 18, 2025
21.12
21.12
20.77
20.83
18.92
195,000
Dec 17, 2025
21.15
21.26
20.95
21.08
19.15
157,600
Dec 16, 2025
21.14
21.25
20.95
21.08
19.15
110,300
Dec 15, 2025
21.50
21.57
20.93
21.12
19.18
133,600
Dec 12, 2025
21.50
21.73
21.40
21.45
19.48
107,500
Dec 11, 2025
21.46
21.46
21.27
21.40
19.44
107,500
Dec 10, 2025
21.50
21.60
21.32
21.41
19.45
115,700
Dec 9, 2025
21.14
21.55
21.14
21.41
19.45
112,700
Dec 8, 2025
21.20
21.32
21.13
21.24
19.29
106,800
Dec 5, 2025
21.16
21.43
21.16
21.20
19.26
116,100
Dec 4, 2025
21.29
21.33
21.12
21.16
19.22
99,800
Dec 3, 2025
21.05
21.30
20.94
21.20
19.26
107,400
Dec 2, 2025
20.92
21.10
20.70
20.93
19.01
94,700
Dec 1, 2025
21.05
21.25
20.86
20.87
18.96
184,100
Nov 28, 2025
21.09
21.35
21.09
21.23
19.28
93,000
Nov 26, 2025
20.85
21.23
20.84
21.11
19.17
176,200
Nov 25, 2025
20.56
20.96
20.50
20.93
19.01
248,700
Nov 24, 2025
20.44
20.61
20.17
20.54
18.66
186,600
Nov 21, 2025
20.11
20.36
20.01
20.31
18.45
220,900
Nov 20, 2025
20.44
20.56
19.97
20.15
18.30
288,100
Nov 19, 2025
20.27
20.84
20.05
20.31
18.45
648,100
Nov 18, 2025
19.10
19.89
18.97
19.86
18.04
432,200
Nov 17, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
19.10
19.14
18.76
18.77
17.05
304,200
Nov 14, 2025
19.30
19.40
19.10
19.30
17.39
247,200
Nov 13, 2025
19.32
19.49
19.20
19.42
17.50
178,900
Nov 12, 2025
19.45
19.65
19.30
19.37
17.46
153,100
Nov 11, 2025
19.47
19.52
19.32
19.40
17.48
115,300
Nov 10, 2025
19.25
19.49
19.20
19.38
17.47
139,500
Nov 7, 2025
19.22
19.22
18.93
19.15
17.26
120,300
Nov 6, 2025
19.28
19.44
19.04
19.13
17.24
144,200
Nov 5, 2025
19.20
19.38
18.85
19.15
17.26
202,100
Nov 4, 2025
19.33
19.40
19.08
19.18
17.29
172,800
Nov 3, 2025
19.38
19.51
19.19
19.35
17.44
224,400
Oct 31, 2025
19.15
19.50
19.12
19.38
17.47
172,000
