NasdaqGS - Delayed Quote USD

Gladstone Capital Corporation (GLAD)

21.05 +0.38 (+1.84%)
At close: 4:00 PM EDT
20.94 -0.11 (-0.52%)
After hours: 5:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 20.61 21.05 20.61 21.05 21.05 134,413
Apr 18, 2024 0.17 Dividend
Apr 18, 2024 20.50 20.70 20.33 20.67 20.67 131,600
Apr 17, 2024 20.55 20.73 20.46 20.62 20.46 220,300
Apr 16, 2024 20.44 20.55 20.30 20.46 20.30 104,600
Apr 15, 2024 20.32 20.60 20.31 20.40 20.24 157,000
Apr 12, 2024 20.73 20.89 20.25 20.31 20.15 125,100
Apr 11, 2024 20.71 20.71 20.37 20.66 20.49 125,900
Apr 10, 2024 20.29 20.60 20.21 20.60 20.44 182,300
Apr 9, 2024 20.03 20.44 20.01 20.44 20.28 126,200
Apr 8, 2024 19.82 20.20 19.82 20.12 19.96 301,800
Apr 5, 2024 1:2 Stock Splits
Apr 5, 2024 19.50 19.92 19.20 19.86 19.70 317,700
Apr 4, 2024 19.92 20.02 19.52 19.60 19.44 327,200
Apr 3, 2024 20.08 20.12 19.82 19.84 19.68 453,050
Apr 2, 2024 20.82 20.98 20.08 20.16 20.00 563,200
Apr 1, 2024 21.44 21.44 21.12 21.14 20.97 120,800
Mar 28, 2024 21.18 21.48 21.18 21.46 21.29 122,950
Mar 27, 2024 20.96 21.18 20.90 21.18 21.01 112,650
Mar 26, 2024 20.88 20.96 20.84 20.86 20.69 66,150
Mar 25, 2024 20.72 21.00 20.72 20.86 20.69 77,050
Mar 22, 2024 20.82 20.88 20.70 20.70 20.53 96,600
Mar 21, 2024 20.80 20.98 20.80 20.88 20.71 78,650
Mar 20, 2024 0.17 Dividend
Mar 20, 2024 20.80 20.86 20.60 20.82 20.65 117,400
Mar 19, 2024 20.86 21.04 20.70 20.92 20.59 156,450
Mar 18, 2024 20.80 20.92 20.70 20.84 20.51 120,050
Mar 15, 2024 20.68 20.80 20.58 20.80 20.47 171,350
Mar 14, 2024 20.98 20.98 20.48 20.48 20.15 127,500
Mar 13, 2024 21.06 21.20 20.94 20.96 20.63 131,000
Mar 12, 2024 20.90 21.02 20.84 20.98 20.65 111,000
Mar 11, 2024 20.60 20.86 20.56 20.82 20.49 108,800
Mar 8, 2024 20.46 20.64 20.46 20.60 20.27 101,100
Mar 7, 2024 20.44 20.48 20.32 20.46 20.14 85,900
Mar 6, 2024 20.30 20.46 20.26 20.32 20.00 86,150
Mar 5, 2024 20.30 20.40 20.20 20.22 19.90 97,150
Mar 4, 2024 20.30 20.54 20.18 20.28 19.96 104,000
Mar 1, 2024 20.36 20.40 20.14 20.30 19.98 139,450
Feb 29, 2024 20.44 20.46 20.22 20.34 20.02 129,900
Feb 28, 2024 20.40 20.48 20.26 20.30 19.98 92,800
Feb 27, 2024 20.40 20.50 20.20 20.50 20.17 97,150
Feb 26, 2024 20.26 20.42 20.18 20.30 19.98 100,050
Feb 23, 2024 20.20 20.36 20.16 20.24 19.92 108,950
Feb 22, 2024 20.38 20.44 20.14 20.24 19.92 150,600
Feb 21, 2024 20.32 20.40 20.16 20.34 20.02 104,550
Feb 20, 2024 0.08 Dividend
Feb 20, 2024 20.40 20.40 20.10 20.30 19.98 214,550
Feb 16, 2024 20.60 20.66 20.40 20.50 20.09 138,050
Feb 15, 2024 20.18 20.56 20.18 20.56 20.15 123,850
Feb 14, 2024 19.98 20.16 19.94 20.16 19.76 111,700
Feb 13, 2024 20.10 20.18 19.82 19.96 19.56 195,050
Feb 12, 2024 19.98 20.28 19.94 20.26 19.86 122,900
Feb 9, 2024 19.94 20.02 19.82 20.00 19.60 130,350
Feb 8, 2024 19.64 19.82 19.58 19.82 19.43 167,400
Feb 7, 2024 19.80 19.94 19.40 19.58 19.19 230,800
Feb 6, 2024 20.40 20.56 19.56 19.64 19.25 437,350
Feb 5, 2024 20.94 20.98 20.40 20.60 20.19 164,850
Feb 2, 2024 21.02 21.12 20.86 20.92 20.50 148,300
Feb 1, 2024 21.24 21.30 20.68 21.08 20.66 219,050
Jan 31, 2024 21.72 21.78 21.18 21.20 20.78 143,850
Jan 30, 2024 21.58 21.70 21.56 21.66 21.23 71,000
Jan 29, 2024 21.60 21.84 21.56 21.66 21.23 121,600
Jan 26, 2024 21.50 21.68 21.50 21.60 21.17 78,900
Jan 25, 2024 21.54 21.58 21.24 21.52 21.09 160,800
Jan 24, 2024 21.98 22.04 21.56 21.60 21.17 155,600
Jan 23, 2024 21.96 22.06 21.92 21.98 21.54 101,250
Jan 22, 2024 0.08 Dividend
Jan 22, 2024 22.10 22.20 21.98 22.04 21.60 155,200
Jan 19, 2024 22.40 22.40 22.12 22.18 21.66 151,650
Jan 18, 2024 22.24 22.30 21.98 22.26 21.74 106,700
Jan 17, 2024 22.22 22.28 21.96 22.14 21.62 122,200
Jan 16, 2024 22.40 22.48 22.22 22.34 21.81 102,450
Jan 12, 2024 22.32 22.48 22.22 22.40 21.87 115,050
Jan 11, 2024 22.24 22.26 21.82 22.26 21.74 124,800
Jan 10, 2024 22.10 22.24 21.88 22.18 21.66 119,300
Jan 9, 2024 22.28 22.30 22.00 22.12 21.60 151,250
Jan 8, 2024 21.94 22.34 21.88 22.32 21.79 138,100
Jan 5, 2024 21.94 22.04 21.78 21.86 21.35 107,950
Jan 4, 2024 21.46 21.98 21.46 21.94 21.42 136,450
Jan 3, 2024 21.46 21.58 21.32 21.48 20.97 97,100
Jan 2, 2024 21.50 21.76 21.34 21.56 21.05 183,450
Dec 29, 2023 21.60 21.64 21.34 21.40 20.90 135,550
Dec 28, 2023 21.50 21.58 21.46 21.58 21.07 135,850
Dec 27, 2023 21.20 21.52 21.18 21.48 20.97 125,000
Dec 26, 2023 21.00 21.36 21.00 21.24 20.74 93,750
Dec 22, 2023 20.92 21.22 20.92 21.08 20.58 112,350
Dec 21, 2023 21.00 21.00 20.80 20.94 20.45 153,300
Dec 20, 2023 20.90 21.16 20.84 20.84 20.35 110,700
Dec 19, 2023 20.90 20.96 20.82 20.88 20.39 86,250
Dec 18, 2023 20.80 20.90 20.70 20.84 20.35 121,850
Dec 15, 2023 0.08 Dividend
Dec 15, 2023 21.18 21.20 20.78 20.82 20.33 243,700
Dec 14, 2023 21.04 21.34 21.04 21.20 20.62 214,500
Dec 13, 2023 20.80 21.04 20.64 21.04 20.46 109,250
Dec 12, 2023 20.64 20.82 20.62 20.80 20.23 92,700
Dec 11, 2023 20.80 20.84 20.64 20.66 20.09 140,450
Dec 8, 2023 20.62 20.88 20.62 20.82 20.25 114,650
Dec 7, 2023 20.52 20.78 20.50 20.74 20.17 146,650
Dec 6, 2023 20.48 20.60 20.46 20.58 20.02 113,450
Dec 5, 2023 20.60 20.60 20.34 20.38 19.82 95,650
Dec 4, 2023 20.54 20.66 20.52 20.54 19.98 119,200
Dec 1, 2023 20.36 20.56 20.30 20.56 20.00 119,550
Nov 30, 2023 20.40 20.44 20.24 20.34 19.78 80,600
Nov 29, 2023 20.42 20.50 20.28 20.28 19.73 91,700
Nov 28, 2023 20.38 20.50 20.30 20.40 19.84 82,250
Nov 27, 2023 20.56 20.56 20.38 20.44 19.88 74,800
Nov 24, 2023 20.40 20.54 20.32 20.48 19.92 80,400
Nov 22, 2023 20.36 20.40 20.26 20.32 19.76 97,800
Nov 21, 2023 20.04 20.38 20.02 20.26 19.71 159,650
Nov 20, 2023 19.98 20.08 19.82 20.06 19.51 124,150
Nov 17, 2023 0.08 Dividend
Nov 17, 2023 20.08 20.08 19.92 19.94 19.39 107,500
Nov 16, 2023 20.42 20.48 20.14 20.14 19.51 157,150
Nov 15, 2023 20.26 20.38 20.18 20.36 19.72 117,050
Nov 14, 2023 20.00 20.28 19.98 20.28 19.64 127,950
Nov 13, 2023 19.92 20.00 19.76 19.96 19.33 111,050
Nov 10, 2023 19.80 20.08 19.80 19.92 19.30 131,700
Nov 9, 2023 19.86 20.02 19.80 19.82 19.20 62,500
Nov 8, 2023 19.90 20.00 19.76 19.80 19.18 101,750
Nov 7, 2023 20.04 20.08 19.86 19.94 19.31 79,450
Nov 6, 2023 20.08 20.16 19.90 20.04 19.41 99,000
Nov 3, 2023 19.98 20.14 19.96 19.98 19.35 112,250
Nov 2, 2023 19.60 19.90 19.60 19.84 19.22 134,850
Nov 1, 2023 19.10 19.56 19.06 19.48 18.87 119,550
Oct 31, 2023 19.00 19.18 18.94 19.04 18.44 144,050
Oct 30, 2023 18.80 18.90 18.62 18.88 18.29 107,150
Oct 27, 2023 19.00 19.16 18.56 18.60 18.02 108,350
Oct 26, 2023 18.90 19.02 18.80 18.92 18.33 79,450
Oct 25, 2023 18.80 18.96 18.76 18.80 18.21 99,800
Oct 24, 2023 18.66 18.94 18.66 18.86 18.27 70,100
Oct 23, 2023 18.74 18.84 18.60 18.64 18.06 137,200
Oct 20, 2023 18.92 18.96 18.70 18.82 18.23 101,100
Oct 19, 2023 0.08 Dividend
Oct 19, 2023 19.26 19.26 18.94 18.98 18.38 102,300
Oct 18, 2023 19.70 19.78 19.36 19.42 18.73 149,600
Oct 17, 2023 19.56 19.74 19.50 19.72 19.02 160,400
Oct 16, 2023 19.20 19.56 19.20 19.48 18.79 146,400
Oct 13, 2023 19.10 19.38 19.04 19.22 18.54 135,800
Oct 12, 2023 19.10 19.32 18.84 19.02 18.34 101,350
Oct 11, 2023 19.10 19.26 18.96 19.10 18.42 87,550
Oct 10, 2023 19.10 19.36 19.06 19.10 18.42 102,450
Oct 9, 2023 18.66 19.04 18.66 19.04 18.36 94,100
Oct 6, 2023 18.50 18.86 18.44 18.80 18.13 106,650
Oct 5, 2023 18.70 18.78 18.46 18.58 17.92 125,750
Oct 4, 2023 18.60 18.76 18.40 18.70 18.04 218,750
Oct 3, 2023 18.96 19.06 18.50 18.58 17.92 263,850
Oct 2, 2023 19.32 19.38 18.86 18.98 18.31 291,850
Sep 29, 2023 19.48 19.62 19.28 19.28 18.60 244,550
Sep 28, 2023 19.48 19.56 19.32 19.34 18.65 304,200
Sep 27, 2023 19.38 19.74 19.34 19.46 18.77 333,450
Sep 26, 2023 20.14 20.24 19.08 19.22 18.54 927,900
Sep 25, 2023 20.22 20.30 19.70 20.18 19.46 1,327,500
Sep 22, 2023 20.06 20.22 20.06 20.20 19.48 124,400
Sep 21, 2023 20.10 20.12 19.88 20.02 19.31 135,400
Sep 20, 2023 0.08 Dividend
Sep 20, 2023 20.24 20.42 20.16 20.20 19.48 127,800
Sep 19, 2023 20.54 20.66 20.38 20.40 19.60 203,200
Sep 18, 2023 20.40 20.54 20.34 20.46 19.65 158,950
Sep 15, 2023 20.28 20.52 20.22 20.40 19.60 145,250
Sep 14, 2023 20.22 20.30 20.06 20.24 19.44 159,600
Sep 13, 2023 20.10 20.18 20.02 20.06 19.27 103,250
Sep 12, 2023 20.10 20.28 20.00 20.04 19.25 85,400
Sep 11, 2023 19.92 20.22 19.92 20.08 19.29 136,800
Sep 8, 2023 19.82 19.98 19.78 19.90 19.12 107,600
Sep 7, 2023 19.42 19.90 19.42 19.74 18.96 185,700
Sep 6, 2023 0.02 Dividend
Sep 6, 2023 20.20 20.30 19.38 19.44 18.67 557,800
Sep 5, 2023 20.50 20.60 20.18 20.20 19.38 266,300
Sep 1, 2023 20.54 20.74 20.36 20.48 19.65 459,350
Aug 31, 2023 20.36 20.44 20.22 20.32 19.50 472,550
Aug 30, 2023 20.00 20.30 19.80 20.20 19.38 1,119,850
Aug 29, 2023 20.00 20.12 19.90 20.00 19.19 409,950
Aug 28, 2023 20.18 20.32 19.80 19.96 19.15 721,350
Aug 25, 2023 20.10 20.26 20.00 20.08 19.27 177,000
Aug 24, 2023 20.16 20.28 19.96 20.02 19.21 151,550
Aug 23, 2023 20.02 20.32 20.02 20.12 19.31 153,800
Aug 22, 2023 0.08 Dividend
Aug 22, 2023 20.10 20.14 19.86 20.04 19.23 163,300
Aug 21, 2023 20.42 20.50 20.24 20.30 19.40 202,500
Aug 18, 2023 20.46 20.50 20.26 20.42 19.52 175,800
Aug 17, 2023 20.78 20.84 20.38 20.46 19.55 94,600
Aug 16, 2023 21.18 21.20 20.70 20.74 19.82 112,400
Aug 15, 2023 21.40 21.44 21.06 21.14 20.20 61,400
Aug 14, 2023 21.50 21.56 21.24 21.34 20.39 65,800
Aug 11, 2023 21.80 21.88 21.00 21.56 20.60 149,350
Aug 10, 2023 21.86 22.04 21.76 21.76 20.80 72,200
Aug 9, 2023 21.74 22.08 21.74 21.86 20.89 70,300
Aug 8, 2023 21.74 22.00 21.50 21.86 20.89 65,350
Aug 7, 2023 22.10 22.16 21.62 21.68 20.72 115,150
Aug 4, 2023 22.16 22.26 21.96 22.04 21.06 70,550
Aug 3, 2023 22.02 22.22 22.00 22.06 21.08 55,550
Aug 2, 2023 22.24 22.26 21.94 22.10 21.12 80,550
Aug 1, 2023 22.02 22.46 22.02 22.38 21.39 73,600
Jul 31, 2023 22.08 22.38 22.02 22.18 21.20 99,400
Jul 28, 2023 22.02 22.20 21.70 21.94 20.97 122,750
Jul 27, 2023 22.00 22.56 21.88 22.02 21.04 178,650
Jul 26, 2023 21.46 21.78 21.38 21.72 20.76 61,300
Jul 25, 2023 21.34 21.58 21.30 21.46 20.51 58,500
Jul 24, 2023 21.12 21.54 21.12 21.38 20.43 64,900
Jul 21, 2023 20.86 21.26 20.80 21.08 20.15 65,600
Jul 20, 2023 0.08 Dividend
Jul 20, 2023 21.62 21.66 20.66 20.78 19.86 147,900
Jul 19, 2023 21.66 22.00 21.62 21.84 20.79 102,100
Jul 18, 2023 21.36 21.70 21.24 21.62 20.58 89,200
Jul 17, 2023 21.16 21.60 21.02 21.40 20.37 138,350
Jul 14, 2023 21.00 21.02 20.72 21.00 19.99 68,050
Jul 13, 2023 20.80 21.00 20.72 20.90 19.90 94,650
Jul 12, 2023 20.42 20.86 20.40 20.72 19.73 85,550
Jul 11, 2023 20.28 20.32 20.12 20.32 19.35 55,250
Jul 10, 2023 20.20 20.40 20.02 20.22 19.25 82,850
Jul 7, 2023 20.12 20.40 20.10 20.28 19.31 83,450
Jul 6, 2023 20.00 20.26 19.80 20.20 19.23 92,350
Jul 5, 2023 19.88 20.20 19.76 20.00 19.04 153,750
Jul 3, 2023 19.54 19.88 19.48 19.82 18.87 59,100
Jun 30, 2023 19.38 19.64 19.38 19.52 18.58 63,550
Jun 29, 2023 18.92 19.36 18.92 19.30 18.37 59,100
Jun 28, 2023 18.96 19.00 18.80 18.94 18.03 52,350
Jun 27, 2023 18.94 19.00 18.88 18.94 18.03 59,950
Jun 26, 2023 18.90 18.98 18.84 18.92 18.01 69,000
Jun 23, 2023 19.00 19.04 18.82 18.86 17.96 56,150
Jun 22, 2023 19.10 19.16 19.00 19.02 18.11 70,900
Jun 21, 2023 19.26 19.34 19.04 19.04 18.13 66,000
Jun 20, 2023 0.08 Dividend
Jun 20, 2023 19.42 19.46 19.26 19.26 18.34 105,900
Jun 16, 2023 19.62 19.72 19.48 19.56 18.55 141,950
Jun 15, 2023 19.50 19.70 19.48 19.54 18.53 116,800
Jun 14, 2023 19.78 19.80 19.28 19.40 18.39 130,700
Jun 13, 2023 19.62 19.76 19.54 19.72 18.70 82,700
Jun 12, 2023 19.42 19.64 19.42 19.60 18.58 69,800
Jun 9, 2023 19.60 19.60 19.40 19.42 18.41 63,350
Jun 8, 2023 19.68 19.78 19.52 19.60 18.58 88,750
Jun 7, 2023 19.16 19.84 19.06 19.62 18.60 143,450
Jun 6, 2023 18.88 19.12 18.86 19.10 18.11 117,250
Jun 5, 2023 18.90 18.98 18.82 18.88 17.90 78,700
Jun 2, 2023 18.96 18.98 18.76 18.84 17.86 126,300
Jun 1, 2023 18.78 18.92 18.66 18.84 17.86 106,200
May 31, 2023 18.88 18.88 18.72 18.82 17.84 71,050
May 30, 2023 18.90 18.94 18.70 18.88 17.90 80,400
May 26, 2023 18.68 18.96 18.64 18.94 17.96 62,900
May 25, 2023 18.60 18.72 18.38 18.64 17.67 62,550
May 24, 2023 18.70 18.76 18.40 18.60 17.64 65,650
May 23, 2023 18.80 18.90 18.70 18.78 17.81 57,650
May 22, 2023 0.08 Dividend
May 22, 2023 18.76 18.88 18.56 18.82 17.84 75,850
May 19, 2023 18.86 19.10 18.86 18.92 17.86 127,250
May 18, 2023 18.86 18.96 18.84 18.84 17.79 46,650
May 17, 2023 18.72 19.04 18.62 18.98 17.92 88,950
May 16, 2023 18.88 18.90 18.70 18.70 17.66 34,000
May 15, 2023 19.02 19.02 18.80 18.90 17.84 52,800
May 12, 2023 18.72 18.84 18.60 18.70 17.66 32,200
May 11, 2023 18.84 18.84 18.62 18.72 17.67 33,100
May 10, 2023 18.96 18.96 18.68 18.86 17.81 57,800
May 9, 2023 18.72 18.88 18.64 18.74 17.69 56,150
May 8, 2023 18.86 18.92 18.54 18.78 17.73 83,650
May 5, 2023 18.98 19.06 18.76 18.84 17.79 62,900
May 4, 2023 18.74 18.96 18.52 18.74 17.69 67,450
May 3, 2023 18.76 19.04 18.62 18.74 17.69 50,450
May 2, 2023 19.06 19.10 18.52 18.84 17.79 106,700
May 1, 2023 19.46 19.48 19.00 19.02 17.96 76,350
Apr 28, 2023 19.24 19.58 19.18 19.30 18.22 66,350
Apr 27, 2023 19.12 19.26 19.02 19.20 18.13 80,250
Apr 26, 2023 18.86 19.16 18.84 19.02 17.96 61,200
Apr 25, 2023 18.96 19.08 18.74 18.82 17.77 42,500
Apr 24, 2023 18.84 19.04 18.80 18.98 17.92 73,650
Apr 21, 2023 19.04 19.04 18.84 18.92 17.86 71,500
Apr 20, 2023 0.08 Dividend
Apr 20, 2023 18.82 19.00 18.76 18.94 17.88 71,550

Related Tickers

GAIN Gladstone Investment Corporation
14.04
+0.57%
 
PFLT PennantPark Floating Rate Capital Ltd.
11.37
+1.07%
 
SCM Stellus Capital Investment Corporation
13.94
+1.53%
 
HRZN Horizon Technology Finance Corporation
11.49
+1.06%
 
MAIN Main Street Capital Corporation
47.62
+0.85%
 
PSEC Prospect Capital Corporation
5.41
-1.10%
 
TRIN Trinity Capital Inc.
14.36
+0.70%
 
OXSQ Oxford Square Capital Corp.
3.1600
0.00%
 
SLRC SLR Investment Corp.
15.13
+1.00%
 
TSLX Sixth Street Specialty Lending, Inc.
20.91
+0.38%