NASDAQ · GLAD

Gladstone Capital Corporation

Financial Services · Asset Management

$18.97

Down-$0.16 (-0.84%)

Updated Oct 31, 2026, 8:46 PM

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 30, 2026

Daily close

View OHLC price history

GLAD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$19.26	$19.26	$18.8426	$18.97	165.27K
Oct 29, 2026	$18.95	$19.16	$18.8201	$19.13	112.42K
Oct 28, 2026	$18.50	$18.7848	$18.50	$18.76	178.22K
Oct 27, 2026	$18.46	$18.90	$18.46	$18.58	190.05K
Oct 26, 2026	$18.25	$18.425	$18.24	$18.33	160.33K
Oct 23, 2026	$18.48	$18.48	$18.155	$18.36	123.8K
Oct 22, 2026	$18.27	$18.775	$18.26	$18.60	242.19K
Oct 21, 2026	$18.47	$18.50	$18.18	$18.32	205.24K
Oct 20, 2026	$18.50	$18.75	$18.42	$18.47	159.94K
Oct 19, 2026	$18.80	$18.985	$18.37	$18.50	308.14K
Oct 16, 2026	$19.31	$19.3603	$18.82	$18.88	229.72K
Oct 15, 2026	$19.18	$19.43	$19.05	$19.33	212.16K
Oct 14, 2026	$18.90	$19.09	$18.85	$18.92	154.98K
Oct 13, 2026	$19.07	$19.15	$18.90	$19.01	140.9K
Oct 12, 2026	$18.88	$19.10	$18.69	$19.06	124.4K
Oct 9, 2026	$19.01	$19.09	$18.80	$18.81	98.44K
Oct 8, 2026	$18.69	$19.01	$18.61	$18.99	181.58K
Oct 7, 2026	$18.79	$18.79	$18.4539	$18.72	206.76K
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