GLAD Historical Stock Prices & CSV Downloads

Gladstone Capital Corporation (GLAD), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	19.00	19.31	18.90	19.17	19.17	126,923
Oct 30, 2026	19.26	19.26	18.84	18.97	18.97	165,300
Oct 29, 2026	18.95	19.16	18.82	19.13	19.13	111,000
Oct 28, 2026	18.50	18.78	18.50	18.76	18.76	178,200
Oct 27, 2026	18.46	18.90	18.46	18.58	18.58	190,000
Oct 26, 2026	18.25	18.43	18.24	18.33	18.33	160,300
Oct 23, 2026	18.48	18.48	18.16	18.36	18.36	123,800
Oct 22, 2026	18.27	18.78	18.26	18.60	18.45	242,200
Oct 21, 2026	18.47	18.50	18.18	18.32	18.17	205,200
Oct 20, 2026	18.50	18.75	18.42	18.47	18.32	157,100
Oct 19, 2026	18.80	18.99	18.37	18.50	18.35	307,900
Oct 16, 2026	19.31	19.36	18.82	18.88	18.73	228,400
Oct 15, 2026	19.18	19.43	19.05	19.33	19.17	212,200
Oct 14, 2026	18.90	19.09	18.85	18.92	18.77	155,000
Oct 13, 2026	19.07	19.15	18.90	19.01	18.86	139,800
Oct 12, 2026	18.88	19.10	18.69	19.06	18.91	124,400
Oct 9, 2026	19.01	19.09	18.80	18.81	18.66	98,400
Oct 8, 2026	18.69	19.01	18.61	18.99	18.84	181,600
Oct 7, 2026	18.79	18.79	18.45	18.72	18.57	206,700
Oct 6, 2026	19.14	19.16	18.82	18.85	18.70	170,400
Oct 5, 2026	19.16	19.40	19.10	19.12	18.97	161,400
Oct 2, 2026	19.47	19.54	19.09	19.15	19.00	151,300
Oct 1, 2026	19.23	19.46	19.14	19.41	19.25	175,400
Sep 30, 2026	19.47	19.50	19.18	19.23	19.07	164,400
Sep 29, 2026	19.32	19.65	19.31	19.43	19.27	159,300

Historical stock data.