MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLAD — Gladstone Capital Corp
NasdaqGladstone Capital Corp
$19.15
-0.26(-1.34%)
- O
- 19.47
- H
- 19.54
- L
- 19.09
- V
- 151.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.15
Period Return-21.8%
Period High$29.50
Period Low$16.54
Avg Daily Volume173.2K
Total Trading Days365
GLAD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.47 | $19.54 | $19.09 | $19.15 | $-0.26 | -1.34% | 151,271 | $19.19 | $19.09 $19.54 |
| Oct 1, 2026 | $19.23 | $19.46 | $19.14 | $19.41 | +$0.18 | +0.94% | 175,447 | $19.31 | $19.14 $19.46 |
| Sep 30, 2026 | $19.47 | $19.50 | $19.18 | $19.23 | $-0.20 | -1.03% | 164,781 | $19.32 | $19.18 $19.50 |
| Sep 29, 2026 | $19.32 | $19.65 | $19.31 | $19.43 | +$0.17 | +0.88% | 159,336 | $19.43 | $19.31 $19.65 |
| Sep 28, 2026 | $19.27 | $19.36 | $19.14 | $19.26 | $-0.10 | -0.52% | 183,975 | $19.26 | $19.14 $19.36 |
| Sep 25, 2026 | $19.25 | $19.38 | $19.13 | $19.36 | +$0.14 | +0.73% | 100,839 | $19.25 | $19.13 $19.38 |
| Sep 24, 2026 | $19.21 | $19.25 | $19.07 | $19.22 | +$0.00 | +0.00% | 112,634 | $19.17 | $19.07 $19.25 |
| Sep 23, 2026 | $19.38 | $19.38 | $19.09 | $19.22 | $-0.14 | -0.72% | 163,884 | $19.21 | $19.09 $19.38 |
| Sep 22, 2026 | $19.29 | $19.50 | $19.26 | $19.36 | +$0.07 | +0.36% | 101,825 | $19.36 | $19.26 $19.50 |
| Sep 21, 2026 | $19.21 | $19.37 | $19.20 | $19.29 | $-0.02 | -0.10% | 131,365 | $19.30 | $19.20 $19.37 |
| Sep 18, 2026 | $19.75 | $19.79 | $19.25 | $19.31 | $-0.34 | -1.73% | 249,011 | $19.35 | $19.25 $19.79 |
| Sep 17, 2026 | $19.49 | $19.83 | $19.48 | $19.65 | +$0.32 | +1.66% | 227,541 | $19.71 | $19.48 $19.83 |
| Sep 16, 2026 | $19.38 | $19.50 | $19.12 | $19.33 | $-0.09 | -0.46% | 234,228 | $19.30 | $19.12 $19.50 |
| Sep 15, 2026 | $19.36 | $19.52 | $19.31 | $19.42 | $-0.05 | -0.26% | 156,293 | $19.42 | $19.31 $19.52 |
| Sep 14, 2026 | $19.56 | $19.60 | $19.29 | $19.47 | $-0.01 | -0.05% | 116,602 | $19.46 | $19.29 $19.60 |
| Sep 11, 2026 | $19.53 | $19.58 | $19.38 | $19.48 | +$0.10 | +0.52% | 87,833 | $19.47 | $19.38 $19.58 |
| Sep 10, 2026 | $19.50 | $19.50 | $19.32 | $19.38 | $-0.30 | -1.52% | 146,707 | $19.42 | $19.32 $19.50 |
| Sep 9, 2026 | $19.89 | $19.89 | $19.65 | $19.68 | $-0.22 | -1.11% | 148,534 | $19.73 | $19.65 $19.89 |
| Sep 8, 2026 | $20.10 | $20.19 | $19.87 | $19.90 | $-0.20 | -1.00% | 202,000 | $19.96 | $19.87 $20.19 |
| Sep 4, 2026 | $19.91 | $20.20 | $19.87 | $20.10 | $-0.01 | -0.05% | 125,444 | $20.09 | $19.87 $20.20 |
| Sep 3, 2026 | $20.24 | $20.34 | $19.76 | $20.11 | +$0.02 | +0.10% | 168,803 | $20.01 | $19.76 $20.34 |
| Sep 2, 2026 | $20.00 | $20.21 | $19.88 | $20.09 | +$0.16 | +0.80% | 211,626 | $20.05 | $19.88 $20.21 |
| Sep 1, 2026 | $20.09 | $20.33 | $19.90 | $19.93 | $-0.22 | -1.09% | 191,146 | $20.08 | $19.90 $20.33 |
| Aug 31, 2026 | $19.94 | $20.38 | $19.89 | $20.15 | +$0.26 | +1.28% | 231,619 | $20.22 | $19.89 $20.38 |
| Aug 28, 2026 | $19.89 | $20.05 | $19.85 | $19.90 | +$0.06 | +0.28% | 113,474 | $19.93 | $19.85 $20.05 |
| Aug 27, 2026 | $19.75 | $19.93 | $19.70 | $19.84 | +$0.10 | +0.51% | 118,924 | $19.82 | $19.70 $19.93 |
| Aug 26, 2026 | $19.81 | $19.91 | $19.68 | $19.74 | $-0.10 | -0.50% | 113,888 | $19.78 | $19.68 $19.91 |
| Aug 25, 2026 | $19.84 | $19.86 | $19.60 | $19.84 | +$0.02 | +0.10% | 106,455 | $19.75 | $19.60 $19.86 |
| Aug 24, 2026 | $19.62 | $19.87 | $19.52 | $19.82 | +$0.15 | +0.76% | 177,332 | $19.76 | $19.52 $19.87 |
| Aug 21, 2026 | $19.73 | $19.75 | $19.55 | $19.67 | $-0.06 | -0.30% | 99,647 | $19.65 | $19.55 $19.75 |