Skip to main content
GLAD logo

Gladstone Capital Corporation

GLADNASDAQFinancialsAsset Management

$19.33Today:- (-)1Y +0.21%

As of Oct 15, 2026 close

Market cap
$548.29M
P/E (TTM)
11.56
Forward P/E
12.71
Dividend yield
10.24%
52-week range
$16.54$21.73
Volume (live)
-
Avg. volume (3M)
158.60K

Gladstone Capital (GLAD) Historical Stock Prices

Analyze Gladstone Capital (GLAD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gladstone Capital (GLAD) Interactive Price Chart

Interactive historical price chart showing Gladstone Capital stock price movements and trends across multiple time periods.

Loading chart...

GLAD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GLAD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202619.1819.4319.0519.3319.33212.16K
Oct 14, 202618.9019.0918.8518.9218.92154.93K
Oct 13, 202619.0719.1518.9019.0119.01139.63K
Oct 12, 202618.8819.1018.6919.0619.06124.39K
Oct 9, 202619.0119.0918.8018.8118.8198.23K
Oct 8, 202618.6919.0118.6118.9918.99181.57K
Oct 7, 202618.7918.7918.4518.7218.72206.69K
Oct 6, 202619.1419.1618.8218.8518.85170.36K
Oct 5, 202619.1619.4019.1019.1219.12161.41K
Oct 2, 202619.4719.5419.0919.1519.15151.40K
Oct 1, 202619.2319.4619.1419.4119.41175.45K
Sep 30, 202619.4719.5019.1819.2319.23164.78K
Sep 29, 202619.3219.6519.3119.4319.43159.34K
Sep 28, 202619.2719.3619.1419.2619.26183.97K
Sep 25, 202619.2519.3819.1319.3619.36100.84K
Sep 24, 202619.2119.2519.0719.2219.22112.63K
Sep 23, 202619.3819.3819.0919.2219.22163.88K
Sep 22, 202619.2919.5019.2519.3619.36101.83K
Sep 21, 202619.2119.3619.2019.2919.29131.37K
Sep 18, 202619.7519.7919.2519.3119.16249.01K
Sep 17, 202619.4919.8319.4819.6519.50227.54K
Sep 16, 202619.3819.5019.1219.3319.18234.23K
Sep 15, 202619.3619.5219.3119.4219.27156.34K
Sep 14, 202619.5619.6019.2919.4719.32116.62K
Sep 11, 202619.5319.5819.3819.4819.3387.83K
Sep 10, 202619.5019.5019.3219.3819.23146.71K
Sep 9, 202619.8919.8919.6519.6819.35148.53K
Sep 8, 202620.1020.1919.8719.9019.56202.00K
Sep 4, 202619.9120.2019.8720.1019.76125.44K
Sep 3, 202620.2420.3419.7620.1119.77168.80K
Sep 2, 202620.0020.2119.8820.0919.75211.70K
Sep 1, 202620.0920.3219.9019.9319.59191.15K
Aug 31, 202619.9420.3819.8920.1519.81231.62K
Aug 28, 202619.8920.0519.8519.8919.56113.47K
Aug 27, 202619.7519.9319.7019.8419.51118.92K
Aug 26, 202619.8119.9119.6819.7419.41113.89K
Aug 25, 202619.8419.8619.6019.8419.51106.45K
Aug 24, 202619.6219.8719.5219.8219.49177.33K
Aug 21, 202619.7319.7519.5519.6719.3499.65K
Aug 20, 202619.6919.7919.5019.7319.40157.29K
Aug 19, 202619.3919.7719.3919.6619.33137.32K
Aug 18, 202619.2819.5719.2619.4619.13107.59K
Aug 17, 202619.8120.0019.4419.4718.99253.24K
Aug 14, 202620.0620.1019.7319.7619.28202.45K
Aug 13, 202619.8520.0519.7520.0019.51143.74K
Aug 12, 202619.7819.8319.5219.6719.19126.13K
Aug 11, 202619.5419.7619.4419.7319.25133.43K
Aug 10, 202619.7019.7519.3519.4819.00138.57K
Aug 7, 202619.5519.9819.5319.7319.25184.16K
Aug 6, 202619.2119.7619.1419.5119.03282.96K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.