Gladstone Capital (GLAD) went public on August 2, 2002, when it opened at a split-adjusted price of $4.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $20.63 | $21.35 | $20.03 | $21.12 | 1,811,400 |
December 2025 | $20.90 | $21.57 | $20.06 | $20.66 | 3,402,800 |
November 2025 | $19.09 | $21.19 | $18.57 | $21.08 | 4,295,800 |
October 2025 | $21.43 | $21.47 | $18.48 | $19.09 | 6,760,500 |
September 2025 | $25.37 | $25.60 | $21.30 | $21.38 | 5,146,600 |
August 2025 | $26.38 | $26.50 | $25.07 | $25.53 | 2,012,000 |
July 2025 | $25.62 | $28.17 | $25.62 | $26.50 | 1,735,900 |
June 2025 | $25.33 | $26.19 | $24.66 | $25.76 | 1,530,100 |
May 2025 | $23.55 | $25.86 | $23.25 | $25.33 | 2,098,500 |
April 2025 | $25.58 | $26.06 | $20.57 | $23.54 | 2,964,700 |
March 2025 | $26.88 | $27.26 | $24.49 | $25.73 | 1,989,000 |
February 2025 | $27.19 | $27.39 | $25.02 | $26.89 | 1,914,300 |
January 2025 | $26.55 | $28.18 | $25.13 | $27.57 | 2,394,200 |
December 2024 | $25.16 | $26.36 | $24.08 | $26.19 | 2,772,600 |
November 2024 | $21.74 | $25.34 | $21.25 | $25.16 | 2,687,700 |
October 2024 | $21.45 | $22.55 | $21.20 | $21.73 | 2,343,100 |
September 2024 | $20.16 | $21.56 | $19.76 | $21.42 | 2,914,600 |
August 2024 | $21.07 | $21.07 | $18.79 | $20.10 | 2,925,000 |
July 2024 | $20.29 | $21.56 | $20.26 | $20.99 | 2,248,000 |
June 2024 | $19.43 | $20.35 | $19.23 | $20.29 | 1,764,700 |
May 2024 | $18.47 | $19.50 | $17.92 | $19.39 | 2,571,800 |
April 2024 | $18.28 | $18.65 | $16.37 | $18.41 | 4,146,950 |
March 2024 | $17.22 | $18.31 | $17.03 | $18.29 | 2,211,350 |
February 2024 | $17.82 | $17.87 | $16.27 | $17.20 | 3,182,200 |
January 2024 | $17.90 | $18.71 | $17.75 | $17.78 | 2,644,650 |
