$GLAD: Gladstone Capital Corporation - Common Stock
2025-06-09 GLAD 2025-06-09 05:01:18 43.05 26.52 1.51% GLAD 2025-06-09 06:01:45 31.93 26.52 1.51% GLAD 2025-06-09 07:01:18 29.51 26.52 1.51% GLAD 2025-06-09 09:01:19 29.30 26.52 1.51% GLAD 2025-06-09 10:01:43 27.55 27.39 2.45% GLAD 2025-06-09 11:01:20 27.34 27.25 1.51% GLAD 2025-06-09 12:01:41 27.08 27.00 0.57% GLAD 2025-06-09 13:01:20 27.09 26.97 0.34% GLAD 2025-06-09 14:01:46 27.03 26.96 0.34% GLAD 2025-06-09 15:01:19 27.03 26.96 0.41% GLAD 2025-06-09 16:01:45 27.50 26.75 -0.26% GLAD 2025-06-09 17:01:16 27.37 26.75 -0.26% GLAD 2025-06-09 18:01:45 27.50 26.75 -0.26% GLAD 2025-06-09 20:01:41 0.00 0.00 -0.26% 2025-06-10 GLAD 2025-06-10 05:01:13 42.94 26.52 -0.26% GLAD 2025-06-10 07:01:19 29.71 26.52 -0.26% GLAD 2025-06-10 08:01:45 29.41 26.52 -0.26% GLAD 2025-06-10 09:01:16 29.51 26.52 -0.26% GLAD 2025-06-10 10:01:47 27.00 26.85 0.59% GLAD 2025-06-10 11:01:17 27.00 26.94 0.48% GLAD 2025-06-10 12:01:47 27.07 27.00 0.67% GLAD 2025-06-10 13:01:20 27.07 27.01 0.67% GLAD 2025-06-10 14:01:40 26.99 26.91 0.33% GLAD 2025-06-10 15:01:16 27.01 26.90 0.33% GLAD 2025-06-10 16:01:40 27.40 26.98 0.59% GLAD 2025-06-10 17:01:16 27.50 26.98 0.60% GLAD 2025-06-10 18:01:44 29.20 26.98 0.60% GLAD 2025-06-10 20:01:42 0.00 0.00 0.60% 2025-06-11 GLAD 2025-06-11 05:01:20 30.37 26.52 0.60% GLAD 2025-06-11 07:01:13 30.06 26.52 0.60% GLAD 2025-06-11 10:01:46 27.22 27.05 1.01% GLAD 2025-06-11 11:01:17 27.38 27.28 1.19% GLAD 2025-06-11 12:01:40 27.39 27.26 1.08% GLAD 2025-06-11 13:01:15 27.18 27.13 0.56% GLAD 2025-06-11 14:01:39 27.06 27.01 0.15% GLAD 2025-06-11 15:01:15 27.03 26.97 0.15% GLAD 2025-06-11 16:01:39 27.45 26.90 0.19% GLAD 2025-06-11 17:01:13 30.06 26.85 0.19% GLAD 2025-06-11 20:01:38 0.00 0.00 0.19% 2025-06-12 GLAD 2025-06-12 05:01:19 30.10 26.52 0.19% GLAD 2025-06-12 08:01:45 30.06 26.52 0.19% GLAD 2025-06-12 10:01:43 26.97 26.77 -0.37% GLAD 2025-06-12 11:01:17 27.04 26.90 -0.11% GLAD 2025-06-12 12:01:46 26.97 26.86 -0.30% GLAD 2025-06-12 13:01:14 27.00 26.86 -0.30% GLAD 2025-06-12 14:01:41 27.03 26.93 -0.19% GLAD 2025-06-12 15:01:17 27.13 26.99 -0.04% GLAD 2025-06-12 16:01:38 27.45 26.91 0.37% GLAD 2025-06-12 17:01:18 27.75 26.80 0.37% GLAD 2025-06-12 20:01:39 0.00 0.00 0.37% 2025-06-13 GLAD 2025-06-13 05:08:46 29.82 23.81 0.37% GLAD 2025-06-13 07:12:52 29.82 24.44 0.37% GLAD 2025-06-13 08:13:01 29.59 24.61 0.37% GLAD 2025-06-13 12:01:40 26.89 26.82 -0.85% GLAD 2025-06-13 13:01:19 26.97 26.82 -0.92% GLAD 2025-06-13 14:01:45 26.83 26.80 -1.11% GLAD 2025-06-13 15:01:20 26.81 26.71 -1.22% GLAD 2025-06-13 16:01:47 27.70 26.62 -1.55% GLAD 2025-06-13 17:01:16 27.21 26.50 -1.55% GLAD 2025-06-13 18:01:44 29.82 26.50 -1.55% GLAD 2025-06-13 20:01:46 0.00 0.00 -1.55% 2025-06-16 GLAD 2025-06-16 05:01:21 29.55 23.79 -1.55% GLAD 2025-06-16 07:01:20 29.55 24.24 -1.55% GLAD 2025-06-16 10:01:49 27.09 26.87 1.33% GLAD 2025-06-16 11:01:16 26.92 26.84 0.55% GLAD 2025-06-16 12:01:42 26.79 26.71 0.26% GLAD 2025-06-16 13:01:19 26.83 26.78 0.44% GLAD 2025-06-16 14:01:44 26.74 26.70 0.15% GLAD 2025-06-16 15:01:17 26.70 26.67 0.00% GLAD 2025-06-16 16:01:43 27.08 26.17 -0.70% GLAD 2025-06-16 17:01:14 27.00 25.57 1.16% GLAD 2025-06-16 18:01:44 29.82 25.57 1.16% GLAD 2025-06-16 19:01:16 27.44 25.57 1.16% GLAD 2025-06-16 20:01:39 0.00 0.00 1.16% 2025-06-17 GLAD 2025-06-17 05:01:46 29.77 23.38 1.16% GLAD 2025-06-17 07:01:19 29.77 23.94 1.16% GLAD 2025-06-17 09:01:12 29.08 23.94 1.16% GLAD 2025-06-17 10:01:42 26.70 26.50 0.75% GLAD 2025-06-17 11:01:14 26.76 26.69 1.01% GLAD 2025-06-17 12:01:41 26.88 26.68 0.75% GLAD 2025-06-17 13:01:18 26.69 26.62 0.56% GLAD 2025-06-17 14:01:43 26.66 26.57 0.64% GLAD 2025-06-17 15:01:21 26.72 26.70 0.82% GLAD 2025-06-17 16:01:41 26.80 26.55 0.56% GLAD 2025-06-17 17:01:14 26.80 26.55 0.57% GLAD 2025-06-17 20:01:44 0.00 0.00 0.57% 2025-06-18 GLAD 2025-06-18 05:01:23 29.77 23.68 0.57% GLAD 2025-06-18 07:01:21 29.39 24.17 0.57% GLAD 2025-06-18 09:01:21 29.32 26.64 0.57% GLAD 2025-06-18 10:01:44 26.80 26.65 0.64% GLAD 2025-06-18 11:01:23 26.93 26.80 0.83% GLAD 2025-06-18 12:01:40 26.92 26.80 0.91% GLAD 2025-06-18 13:01:16 26.88 26.81 0.91% GLAD 2025-06-18 14:01:44 26.98 26.83 0.94% GLAD 2025-06-18 15:01:23 27.00 26.85 0.94% GLAD 2025-06-18 16:01:49 27.01 26.77 1.02% GLAD 2025-06-18 17:01:18 27.01 26.77 1.01% GLAD 2025-06-18 20:01:46 0.00 0.00 1.01% 2025-06-20 GLAD 2025-06-20 05:01:11 29.19 23.73 1.01% GLAD 2025-06-20 07:01:19 29.19 24.25 1.01% GLAD 2025-06-20 10:01:44 26.95 26.80 0.23% GLAD 2025-06-20 11:01:16 26.75 26.60 -0.30% GLAD 2025-06-20 12:01:40 26.58 26.55 -0.56% GLAD 2025-06-20 13:01:14 26.60 26.53 -0.49% GLAD 2025-06-20 14:01:45 26.48 26.40 -1.01% GLAD 2025-06-20 15:01:14 26.54 26.46 -0.98% GLAD 2025-06-20 16:08:47 32.50 26.36 -1.35% GLAD 2025-06-20 17:07:42 26.62 26.36 -1.35% GLAD 2025-06-20 20:01:40 0.00 0.00 -1.35% 2025-06-23 GLAD 2025-06-23 05:01:14 29.72 24.13 -1.35% GLAD 2025-06-23 06:01:40 29.67 23.78 -1.35% GLAD 2025-06-23 07:01:15 27.00 24.08 0.67% GLAD 2025-06-23 09:04:47 27.00 24.10 0.67% GLAD 2025-06-23 10:03:26 26.44 26.29 -0.56% GLAD 2025-06-23 11:01:28 26.44 26.35 -0.64% GLAD 2025-06-23 12:01:29 26.29 26.20 -1.12% GLAD 2025-06-23 13:01:28 26.10 25.92 -1.91% GLAD 2025-06-23 14:01:34 26.27 26.15 -1.38% GLAD 2025-06-23 15:01:25 26.32 26.28 -0.79% GLAD 2025-06-23 16:01:33 26.85 26.35 -0.45% GLAD 2025-06-23 17:01:26 26.92 26.35 -0.45% GLAD 2025-06-23 18:01:31 29.57 26.35 1.02% GLAD 2025-06-23 20:01:28 0.00 0.00 1.02% 2025-06-24 GLAD 2025-06-24 05:01:20 29.49 24.93 1.02% GLAD 2025-06-24 08:01:39 29.14 26.45 1.02% GLAD 2025-06-24 09:01:19 29.74 24.93 0.26% GLAD 2025-06-24 10:01:37 26.66 26.54 0.98% GLAD 2025-06-24 11:01:22 26.78 26.49 1.24% GLAD 2025-06-24 12:01:38 26.64 26.49 0.75% GLAD 2025-06-24 13:01:30 26.72 26.63 1.06% GLAD 2025-06-24 14:01:39 26.63 26.59 0.79% GLAD 2025-06-24 15:01:21 26.62 26.54 0.83% GLAD 2025-06-24 16:01:42 26.80 26.50 0.64% GLAD 2025-06-24 17:01:26 26.80 26.45 0.64% GLAD 2025-06-24 20:01:33 0.00 0.00 0.64% 2025-06-25 GLAD 2025-06-25 05:01:23 29.72 24.93 0.64% GLAD 2025-06-25 07:01:20 29.30 24.93 0.64% GLAD 2025-06-25 10:01:42 26.65 26.56 0.11% GLAD 2025-06-25 11:01:25 26.50 26.45 -0.34% GLAD 2025-06-25 12:01:41 26.45 26.38 -0.53% GLAD 2025-06-25 13:01:24 26.34 26.26 -1.02% GLAD 2025-06-25 14:01:40 26.50 26.36 -0.42% GLAD 2025-06-25 15:01:21 26.44 26.37 -0.45% GLAD 2025-06-25 16:01:38 26.50 26.30 -0.45% GLAD 2025-06-25 16:13:44 8-K Sec report https://www.sec.gov/Archives/edgar/data/1143513/000119312525146907/0001193125-25-146907-index.htm 8-K - GLADSTONE CAPITAL CORP (0001143513) (Filer) GLAD 2025-06-25 17:01:23 29.17 26.25 -0.45% GLAD 2025-06-25 18:01:39 28.73 26.25 -0.45% GLAD 2025-06-25 20:01:34 0.00 0.00 -0.45% 2025-06-26 GLAD 2025-06-26 05:01:24 29.30 24.94 -0.45% GLAD 2025-06-26 06:01:38 29.02 24.94 -0.45% GLAD 2025-06-26 08:01:38 26.86 24.94 -0.45% GLAD 2025-06-26 10:01:38 26.80 26.60 0.75% GLAD 2025-06-26 11:01:19 26.69 26.62 0.94% GLAD 2025-06-26 12:01:39 26.62 26.50 0.41% GLAD 2025-06-26 13:01:25 26.65 26.56 0.60% GLAD 2025-06-26 14:01:38 26.69 26.56 0.68% GLAD 2025-06-26 15:01:21 26.58 26.50 0.60% GLAD 2025-06-26 16:01:35 26.75 26.30 -0.08% GLAD 2025-06-26 17:01:19 26.80 26.00 -0.08% GLAD 2025-06-26 20:01:39 0.00 0.00 -0.08% 2025-06-27 GLAD 2025-06-27 05:00:42 29.63 24.93 -0.08% GLAD 2025-06-27 08:00:48 29.17 24.93 -0.08% GLAD 2025-06-27 10:00:44 26.75 26.62 1.21% GLAD 2025-06-27 11:00:38 26.91 26.83 1.78% GLAD 2025-06-27 12:00:43 27.01 26.96 2.31% GLAD 2025-06-27 13:00:36 26.88 26.80 1.78% GLAD 2025-06-27 14:00:42 26.74 26.65 1.29% GLAD 2025-06-27 15:00:48 26.71 26.55 0.83% GLAD 2025-06-27 16:00:41 26.73 26.69 1.25% GLAD 2025-06-27 17:00:35 27.26 26.21 1.29% GLAD 2025-06-27 18:00:33 27.70 26.00 1.29% GLAD 2025-06-27 20:00:44 30.06 26.00 1.29% GLAD 2025-06-27 21:00:35 0.00 0.00 1.29% 2025-06-30 GLAD 2025-06-30 05:00:41 30.05 26.00 1.29% GLAD 2025-06-30 08:00:42 29.20 26.00 1.29% GLAD 2025-06-30 09:00:41 27.67 26.00 1.10% GLAD 2025-06-30 10:00:41 26.89 26.66 0.08% GLAD 2025-06-30 11:00:38 27.25 27.01 1.44% GLAD 2025-06-30 12:00:39 27.19 27.14 1.70% GLAD 2025-06-30 13:00:39 27.24 27.17 1.78% GLAD 2025-06-30 14:00:48 26.97 26.87 0.83% GLAD 2025-06-30 15:00:38 27.07 27.00 1.17% GLAD 2025-06-30 16:00:47 26.99 26.97 0.95% GLAD 2025-06-30 17:00:42 27.32 26.72 0.90% GLAD 2025-06-30 20:00:40 27.32 26.00 0.90% GLAD 2025-06-30 21:00:35 0.00 0.00 0.90% 2025-07-01 GLAD 2025-07-01 05:00:41 30.14 23.78 0.90% GLAD 2025-07-01 08:00:44 30.06 24.29 0.41% GLAD 2025-07-01 10:00:38 27.11 26.87 -0.22% GLAD 2025-07-01 11:00:40 27.09 27.00 0.41% GLAD 2025-07-01 12:00:39 27.08 26.96 0.22% GLAD 2025-07-01 13:00:40 27.24 27.15 1.16% GLAD 2025-07-01 14:00:50 27.31 27.23 1.27% GLAD 2025-07-01 15:00:41 27.22 27.19 0.90% GLAD 2025-07-01 16:00:41 27.10 27.09 0.52% GLAD 2025-07-01 17:00:42 27.40 26.42 0.33% GLAD 2025-07-01 20:00:42 29.79 26.42 0.33% GLAD 2025-07-01 21:00:37 0.00 0.00 0.33% 2025-07-02 GLAD 2025-07-02 05:00:42 30.29 26.00 0.33% GLAD 2025-07-02 08:00:44 29.79 26.75 0.33% GLAD 2025-07-02 09:00:40 29.77 26.75 0.33% GLAD 2025-07-02 10:00:43 27.25 27.15 0.41% GLAD 2025-07-02 11:00:37 27.37 27.24 0.67% GLAD 2025-07-02 12:00:40 27.39 27.32 1.08% GLAD 2025-07-02 13:00:41 27.38 27.32 1.08% GLAD 2025-07-02 14:00:48 27.38 27.31 1.15% GLAD 2025-07-02 15:00:37 27.36 27.31 1.00% GLAD 2025-07-02 16:00:42 27.43 27.37 1.41% GLAD 2025-07-02 17:00:45 27.60 26.88 1.33% GLAD 2025-07-02 18:00:44 27.60 26.75 1.33% GLAD 2025-07-02 21:00:49 0.00 0.00 1.33% 2025-07-03 GLAD 2025-07-03 05:00:42 30.74 26.00 1.33% GLAD 2025-07-03 07:00:44 30.06 26.00 1.33% GLAD 2025-07-03 10:00:44 27.69 27.41 0.81% GLAD 2025-07-03 11:00:44 27.67 27.59 1.00% GLAD 2025-07-03 12:00:43 27.61 27.55 0.63% GLAD 2025-07-03 13:00:39 27.64 27.57 0.81% GLAD 2025-07-03 14:00:39 29.00 27.50 0.62% GLAD 2025-07-03 18:00:42 0.00 0.00 0.62% 2025-07-07 GLAD 2025-07-07 05:00:49 30.89 27.00 0.62% GLAD 2025-07-07 08:00:44 30.06 27.00 0.62% GLAD 2025-07-07 10:00:48 27.81 27.63 0.47% GLAD 2025-07-07 11:00:51 27.80 27.73 0.66% GLAD 2025-07-07 12:00:42 27.83 27.71 0.88% GLAD 2025-07-07 13:00:37 27.71 27.64 0.47% GLAD 2025-07-07 14:00:43 27.79 27.74 0.73% GLAD 2025-07-07 15:00:35 27.84 27.72 0.66% GLAD 2025-07-07 16:00:42 27.74 27.72 0.66% GLAD 2025-07-07 17:00:44 28.20 27.60 0.73% GLAD 2025-07-07 21:00:38 0.00 0.00 0.73% 2025-07-08 GLAD 2025-07-08 05:00:47 31.18 27.00 1.12% GLAD 2025-07-08 08:00:41 30.38 27.00 1.12% GLAD 2025-07-08 10:00:40 27.94 27.86 0.40% GLAD 2025-07-08 11:00:38 27.95 27.81 0.22% GLAD 2025-07-08 12:00:40 28.04 27.96 0.98% GLAD 2025-07-08 13:00:41 28.06 27.94 0.73% GLAD 2025-07-08 14:00:41 28.03 28.00 0.98% GLAD 2025-07-08 15:00:43 28.09 28.06 1.09% GLAD 2025-07-08 16:00:45 27.94 27.91 0.65% GLAD 2025-07-08 17:00:47 28.46 27.77 0.54% GLAD 2025-07-08 18:00:48 31.28 27.77 0.54% GLAD 2025-07-08 21:00:44 0.00 0.00 0.54%