Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Gladstone Capital Corporation (GLAD)

Compare
24.60
-2.44
(-9.02%)
At close: April 4 at 4:00:03 PM EDT
22.50
-2.10
(-8.54%)
Pre-Market: 6:29:01 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202526.5226.9124.3224.6024.60403,400
Apr 3, 202526.9127.5126.8427.0427.0493,900
Apr 2, 202527.4827.7827.4027.6227.6261,800
Apr 1, 202527.3127.8227.1027.6127.6152,300
Mar 31, 202527.5027.7026.7027.4627.46118,000
Mar 28, 202527.8327.9927.4127.6027.6065,700
Mar 27, 202527.6227.8927.5227.7627.7651,300
Mar 26, 202527.8027.8027.4527.7227.7234,100
Mar 25, 202527.6027.8327.4727.7727.7762,100
Mar 24, 202527.3427.6027.3427.5027.5061,900
Mar 21, 202527.4527.5427.2327.3327.3388,200
Mar 20, 202527.2327.5527.1227.4527.4574,200
Mar 19, 2025 0.17 Dividend
Mar 19, 202527.2827.6127.2427.4327.4380,000
Mar 18, 202527.2627.4527.1027.3927.2299,300
Mar 17, 202527.0527.4527.0127.2127.05124,100
Mar 14, 202526.4327.1026.4326.9326.7790,400
Mar 13, 202526.8226.9926.3026.4326.2780,200
Mar 12, 202526.9927.3626.6126.8326.6781,400
Mar 11, 202527.2827.7226.4826.7626.60174,700
Mar 10, 202527.5327.7127.1227.3227.16123,100
Mar 7, 202527.0527.8227.0527.7727.6097,400
Mar 6, 202527.4027.7126.8827.1126.95109,000
Mar 5, 202528.0028.4627.1327.4827.31123,800
Mar 4, 202528.4028.5827.7528.0127.84132,900
Mar 3, 202528.8729.2728.3028.5328.36117,200
Feb 28, 202528.2729.0028.2628.8828.7186,800
Feb 27, 202528.5928.7528.1228.2428.0790,300
Feb 26, 202528.4929.0228.3328.4728.3068,600
Feb 25, 202528.3128.6527.9928.3928.2278,400
Feb 24, 202528.9128.9528.2328.3428.1788,500
Feb 21, 202529.1429.2128.7228.7928.6266,900
Feb 20, 202529.0029.1728.7429.0128.8475,200
Feb 19, 2025 0.17 Dividend
Feb 19, 202529.1029.2928.8329.2529.0798,800
Feb 18, 202529.2229.5429.0129.3529.01149,400
Feb 14, 202528.5129.2328.5129.2228.8878,500
Feb 13, 202528.3528.6128.2528.4028.07105,900
Feb 12, 202527.6028.3327.0228.2227.89158,500
Feb 11, 202528.6028.6527.9128.0927.76138,100
Feb 10, 202528.9229.0628.5928.6828.3598,100
Feb 7, 202528.7829.1228.7528.8728.5384,700
Feb 6, 202528.7829.1228.7028.8128.48129,400
Feb 5, 202529.3729.4628.8629.1528.81105,400
Feb 4, 202529.4529.5829.0429.2728.9369,900
Feb 3, 202529.3629.5428.4929.4629.12142,900
Jan 31, 202529.7930.0929.5629.7729.42100,500
Jan 30, 202529.4329.9329.4329.6929.35118,000
Jan 29, 202530.2030.3829.0129.2028.86176,600
Jan 28, 202530.0430.4330.0230.2929.94109,300
Jan 27, 202530.0030.3129.6029.9929.64140,600
Jan 24, 2025 0.17 Dividend
Jan 24, 202530.0530.1529.7530.1229.77100,400
Jan 23, 202530.1530.3730.0830.1929.68128,200
Jan 22, 202530.2330.2929.8930.1429.6388,600
Jan 21, 202529.8930.3029.7930.2629.75167,900
Jan 17, 202529.8329.9529.6429.8029.2983,600
Jan 16, 202529.0429.7729.0429.7529.24125,800
Jan 15, 202528.9629.1328.7029.1328.63110,800
Jan 14, 202527.9828.5327.8628.5328.0497,700
Jan 13, 202528.1128.2927.2927.9427.46158,600
Jan 10, 202528.8328.8428.1828.3027.8292,200
Jan 8, 202528.7928.8628.3628.8028.3199,300
Jan 7, 202529.0029.1828.4728.6428.1578,500
Jan 6, 202529.2129.4828.7128.9828.49138,300
Jan 3, 202529.0029.2328.7929.0828.59129,200
Jan 2, 202528.8329.2628.6629.0928.60150,100
Dec 31, 202428.4128.6228.1628.4427.96130,700
Dec 30, 202427.8928.4927.8428.3227.84131,000
Dec 27, 202428.0728.5027.7228.1227.64108,100
Dec 26, 202427.8628.0027.5627.9627.4898,400
Dec 24, 202427.7927.9527.6627.8927.4272,100
Dec 23, 202427.4427.8127.0527.7327.26108,600
Dec 20, 2024 0.17 Dividend
Dec 20, 202427.3028.1327.1627.3826.91236,200
Dec 19, 202427.5128.0127.3127.6527.02140,100
Dec 18, 202427.9628.4027.2227.3626.73176,200
Dec 17, 202427.5028.1127.4827.8627.22132,700
Dec 16, 202427.9028.0527.4227.4626.83141,300
Dec 13, 202427.8528.0027.5827.9027.26154,800
Dec 12, 202427.5527.9027.4827.5426.91116,500
Dec 11, 202427.3627.5827.2827.5326.90117,300
Dec 10, 202427.3627.4726.9327.2926.6796,500
Dec 9, 202427.1427.4927.0427.2226.60123,600
Dec 6, 202427.0027.4026.8827.1426.5281,700
Dec 5, 202426.4027.0226.3126.9226.30112,900
Dec 4, 2024 0.40 Dividend
Dec 4, 202426.5127.0326.3126.5825.97217,200
Dec 3, 202427.8427.8927.3627.3726.35142,600
Dec 2, 202427.8928.0727.6027.8326.80134,100
Nov 29, 202427.9128.0927.7927.8926.85101,300
Nov 27, 202427.4427.8727.4127.6726.64120,400
Nov 26, 202427.2827.3127.0827.2926.2898,600
Nov 25, 202426.9027.2926.9027.2926.28101,200
Nov 22, 202426.6426.8126.5326.7125.72130,200
Nov 21, 202426.1426.5626.0626.5125.5285,700
Nov 20, 2024 0.17 Dividend
Nov 20, 202426.4526.4925.7526.1725.20174,100
Nov 19, 202426.5926.8926.2926.7925.64162,600
Nov 18, 202425.9026.6625.8326.5525.41282,500
Nov 15, 202425.6725.9525.6125.9424.82133,200
Nov 14, 202427.8127.8125.5625.5624.46238,100
Nov 13, 202425.5425.9025.5125.6824.57176,500
Nov 12, 202425.6025.6025.3025.4424.34105,200
Nov 11, 202425.2125.6025.1825.6024.5097,900
Nov 8, 202424.9925.2924.8225.2324.14115,400
Nov 7, 202424.6225.0924.5124.9023.83123,200
Nov 6, 202424.3524.5724.2024.5223.46130,900
Nov 5, 202424.0024.1023.9124.0623.0280,700
Nov 4, 202424.2024.3223.7023.9922.96132,400
Nov 1, 202424.2524.4324.1024.1523.1198,300
Oct 31, 202424.2824.3424.1524.2423.2099,600
Oct 30, 202424.2424.4624.1724.2023.16101,800
Oct 29, 202424.3124.3424.1424.2023.1689,500
Oct 28, 202424.1824.4824.1824.4123.3677,100
Oct 25, 202424.3324.4724.1324.1823.1478,200
Oct 24, 202424.3824.5424.2824.3323.28105,600
Oct 23, 202424.4824.5624.0924.2823.23121,100
Oct 22, 2024 0.17 Dividend
Oct 22, 202425.0525.1524.6124.6423.58156,900
Oct 21, 202425.2025.2924.9225.2724.02274,000
Oct 18, 202425.0325.1524.9024.9123.68104,200
Oct 17, 202424.8925.0824.8825.0023.7794,500
Oct 16, 202424.7824.9724.7024.8923.66114,000
Oct 15, 202424.5524.7924.5024.6523.4397,700
Oct 14, 202424.4724.6224.4224.4723.2688,500
Oct 11, 202424.5124.5724.3524.4723.2683,900
Oct 10, 202424.5124.5524.3724.4523.2465,100
Oct 9, 202424.1324.5524.1024.4723.26113,900
Oct 8, 202424.2924.3524.0424.0722.8879,700
Oct 7, 202424.2024.2724.0724.1222.9374,400
Oct 4, 202424.1424.1524.0224.1422.9554,200
Oct 3, 202423.9024.0423.8523.9722.7963,600
Oct 2, 202424.0924.1623.9223.9522.7773,600
Oct 1, 202424.0924.1423.8023.9722.79132,000
Sep 30, 202424.2024.2123.9124.0522.86149,600
Sep 27, 202423.6624.1623.5124.1422.95199,100
Sep 26, 202423.6823.6823.4823.6022.44104,300
Sep 25, 202423.4423.5123.3423.3522.2060,000
Sep 24, 202423.4123.5723.3523.4622.30111,300
Sep 23, 202423.4623.4923.2123.3322.18132,400
Sep 20, 2024 0.17 Dividend
Sep 20, 202423.2923.9223.0423.4622.30757,700
Sep 19, 202423.4523.5923.3023.5022.18228,000
Sep 18, 202423.2823.5023.2523.2621.96161,500
Sep 17, 202423.3023.4123.2123.2721.97114,000
Sep 16, 202423.2323.5323.1723.3322.02159,800
Sep 13, 202423.0323.0922.9523.0421.7587,600
Sep 12, 202422.8522.9922.7222.9821.6998,600
Sep 11, 202422.7822.7922.5722.7721.4961,800
Sep 10, 202422.5522.7522.5022.7421.4772,900
Sep 9, 202422.5822.7222.5522.5621.3073,800
Sep 6, 202422.6522.7322.3422.5521.2999,800
Sep 5, 202422.6822.7122.5622.5921.3258,000
Sep 4, 202422.6422.7622.5222.5421.2881,100
Sep 3, 202422.8022.9122.6422.6821.41103,300
Aug 30, 202422.7522.7522.6122.7321.46111,300
Aug 29, 202422.5722.8322.5722.6421.37107,000
Aug 28, 202422.8522.8522.5122.5621.30104,000
Aug 27, 202422.6922.8922.6922.8221.54114,700
Aug 26, 202422.6822.8622.6222.7521.4895,500
Aug 23, 202422.7022.7822.4522.6821.41107,400
Aug 22, 202422.5722.7422.5022.6221.3597,000
Aug 21, 2024 0.17 Dividend
Aug 21, 202422.9823.0222.5022.5121.25195,700
Aug 20, 202423.2323.2323.0423.1521.70118,600
Aug 19, 202423.2423.3323.0023.2321.77179,900
Aug 16, 202422.9823.4022.9823.2321.77105,400
Aug 15, 202422.8023.0322.7222.9521.5179,700
Aug 14, 202422.4522.7022.4522.6921.27108,800
Aug 13, 202422.5922.7122.3622.4521.04111,200
Aug 12, 202422.8822.9922.5022.5921.17100,700
Aug 9, 202422.7022.8122.5622.7621.33123,900
Aug 8, 202422.7522.9222.4122.5721.15112,100
Aug 7, 202422.9423.0822.1422.2820.88254,700
Aug 6, 202422.0822.8622.0822.6821.26146,700
Aug 5, 202422.0222.1921.4021.8320.46310,200
Aug 2, 202423.5523.5822.9723.0121.57167,000
Aug 1, 202424.0024.0023.6823.7422.2573,500
Jul 31, 202424.1024.1823.8423.9022.40123,400
Jul 30, 202423.8624.0823.7723.9622.4675,300
Jul 29, 202423.9724.0923.7323.7722.2878,500
Jul 26, 202423.8024.1123.7824.0122.5092,300
Jul 25, 202423.8424.0023.7523.8022.3179,000
Jul 24, 202423.9024.0023.6223.6922.2087,100
Jul 23, 202424.1524.1523.9124.0222.5168,000
Jul 22, 2024 0.17 Dividend
Jul 22, 202423.6424.2023.6024.1522.63104,000
Jul 19, 202423.9724.1123.7223.7422.1079,400
Jul 18, 202424.1824.3123.9323.9722.3185,200
Jul 17, 202424.1424.2824.1024.1122.44116,600
Jul 16, 202424.4524.4524.0524.1422.47147,000
Jul 15, 202424.6724.6724.3024.4222.73143,400
Jul 12, 202424.2524.7324.2524.5922.89135,000
Jul 11, 202424.0724.2424.0124.2322.55121,200
Jul 10, 202423.9824.0223.8824.0022.3488,600
Jul 9, 202424.0524.1223.8023.8422.19109,800
Jul 8, 202423.7524.0523.7424.0322.37139,300
Jul 5, 202423.6923.7923.6123.7222.0889,900
Jul 3, 202423.6323.8223.5523.6922.05100,500
Jul 2, 202423.4323.6123.3623.6121.9798,100
Jul 1, 202423.2723.4723.2423.4321.8186,400
Jun 28, 202423.2823.3423.0923.2721.6674,400
Jun 27, 202422.9823.2622.9623.1421.54110,700
Jun 26, 202422.9222.9922.7822.9821.3988,200
Jun 25, 202422.9222.9222.7522.7921.2184,700
Jun 24, 202422.5622.8722.5622.8721.2971,600
Jun 21, 202422.6222.6422.4522.4920.9377,100
Jun 20, 202422.5522.7022.5522.6221.0583,300
Jun 18, 2024 0.17 Dividend
Jun 18, 202422.7222.8222.5622.6121.0483,900
Jun 17, 202422.9923.0022.6222.9221.18167,800
Jun 14, 202422.8322.8722.6522.8121.0871,600
Jun 13, 202422.8022.8222.5822.8121.0893,600
Jun 12, 202422.8122.9622.7122.8321.1090,100
Jun 11, 202422.5522.6722.4322.5920.8783,800
Jun 10, 202422.7222.7222.4922.5820.8676,600
Jun 7, 202422.5922.8222.5922.7321.0083,500
Jun 6, 202422.6522.8422.6322.7821.0586,800
Jun 5, 202422.3822.6322.2922.6020.88104,900
Jun 4, 202422.4722.4922.2122.3820.68117,900
Jun 3, 202422.4422.6822.3522.6720.95114,500
May 31, 202422.4822.5322.2822.4020.7099,200
May 30, 202422.2922.3822.1722.3320.63111,700
May 29, 202422.1622.2222.1122.1620.4863,700
May 28, 202422.2822.3722.1522.2320.5487,900
May 24, 202422.1322.3222.1222.2820.5974,400
May 23, 202422.1422.1822.0022.0220.3575,900
May 22, 202422.2922.3322.0322.0820.40107,900
May 21, 202422.3022.3522.1922.3220.6290,500
May 20, 202422.1022.2622.1022.2220.53107,000
May 17, 202422.1322.2221.9522.1420.46106,000
May 16, 2024 0.17 Dividend
May 16, 202422.2422.3122.0522.0820.40153,800
May 15, 202422.5022.5422.2922.3120.46146,800
May 14, 202422.4022.4522.3022.3820.53154,400
May 13, 202422.2522.3422.2222.3120.4685,100
May 10, 202422.2822.3222.0922.1720.33100,700
May 9, 202422.1022.2422.0622.2020.36116,600
May 8, 202422.0422.0921.9822.0220.2093,300
May 7, 202421.7222.0921.7122.0520.22185,100
May 6, 202421.5921.7821.5421.7119.91121,300
May 3, 202421.4421.5221.2721.4319.66118,000
May 2, 202421.5421.6120.8521.2419.48270,200
May 1, 202421.5021.9021.5021.7719.97102,300
Apr 30, 202421.6321.6321.4221.4219.65114,700
Apr 29, 202421.4221.7021.4221.6319.84104,400
Apr 26, 202421.2421.5621.1721.4519.67114,400
Apr 25, 202421.2421.2921.0521.2219.4681,400
Apr 24, 202421.2321.3321.1821.2419.4898,600
Apr 23, 202421.2721.4021.2121.2919.53110,200
Apr 22, 202421.1321.2520.9221.2119.45132,100
Apr 19, 202420.6121.0520.6121.0519.31134,400
Apr 18, 2024 0.17 Dividend
Apr 18, 202420.5020.7020.3320.6718.96131,600
Apr 17, 202420.5520.7320.4620.6218.76220,300
Apr 16, 202420.4420.5520.3020.4618.62104,600
Apr 15, 202420.3220.6020.3120.4018.56157,000
Apr 12, 202420.7320.8920.2520.3118.48125,100
Apr 11, 202420.7120.7120.3720.6618.80125,900
Apr 10, 202420.2920.6020.2120.6018.74182,300
Apr 9, 202420.0320.4420.0120.4418.60126,200
Apr 8, 202419.8220.2019.8220.1218.31301,800
Apr 5, 2024 1:2 Stock Splits
Apr 5, 202419.5019.9219.2019.8618.07317,700

Related Tickers

GAIN Gladstone Investment Corporation
12.41
-6.69%
 
SCM Stellus Capital Investment Corporation
12.64
-7.33%
 
HRZN Horizon Technology Finance Corporation
8.50
-5.66%
 
PFLT PennantPark Floating Rate Capital Ltd.
10.05
-9.13%
 
FDUS Fidus Investment Corporation
18.80
-6.93%
 
PNNT PennantPark Investment Corporation
6.44
-8.26%
 
MAIN Main Street Capital Corporation
51.48
-7.96%
 
GBDC Golub Capital BDC, Inc.
13.89
-6.28%
 
CSWC Capital Southwest Corporation
19.78
-9.14%
 
HTGC Hercules Capital, Inc.
17.19
-6.73%