NYSE · GLAD

Gladstone Capital Corporation

Financial Services · Asset Management

$18.85

Down-$0.27 (-1.41%)

Updated Oct 7, 2026, 5:21 AM

SID Score

5.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · GLAD

GLAD price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

GLAD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$19.14	$19.155	$18.815	$18.85	170.42K
Oct 5, 2026	$19.16	$19.40	$19.10	$19.12	161.42K
Oct 2, 2026	$19.47	$19.54	$19.0901	$19.15	151.4K
Oct 1, 2026	$19.23	$19.46	$19.14	$19.41	175.45K
Sep 30, 2026	$19.47	$19.50	$19.18	$19.23	164.78K
Sep 29, 2026	$19.32	$19.65	$19.31	$19.43	159.34K
Sep 28, 2026	$19.27	$19.36	$19.1372	$19.26	183.97K
Sep 25, 2026	$19.25	$19.38	$19.13	$19.36	100.84K
Sep 24, 2026	$19.21	$19.25	$19.07	$19.22	112.63K
Sep 23, 2026	$19.38	$19.38	$19.085	$19.22	163.88K
Sep 22, 2026	$19.29	$19.50	$19.255	$19.36	101.83K
Sep 21, 2026	$19.21	$19.365	$19.20	$19.29	131.37K
Sep 18, 2026	$19.75	$19.79	$19.25	$19.31	249.01K
Sep 17, 2026	$19.49	$19.83	$19.48	$19.65	227.54K
Sep 16, 2026	$19.38	$19.50	$19.12	$19.33	234.23K
Sep 15, 2026	$19.36	$19.52	$19.31	$19.42	156.35K
Sep 14, 2026	$19.56	$19.60	$19.29	$19.47	116.62K
Sep 11, 2026	$19.53	$19.58	$19.38	$19.48	87.83K
Sep 10, 2026	$19.50	$19.50	$19.3212	$19.38	146.71K
Sep 9, 2026	$19.89	$19.89	$19.65	$19.68	148.53K
Sep 8, 2026	$20.10	$20.1885	$19.87	$19.90	202K