27.27
price down icon1.16%   -0.32
after-market After Hours: 27.27
loading

Gladstone Capital Corp Stock (GLAD) Price History

The historical daily chart and data for Gladstone Capital Corp stock (GLAD), show that the latest closing stock price as of August 01, 2025, is $27.27.
  • Gladstone Capital Corp all-time high stock price is $30.43, occurred on January 28, 2025.
  • The lowest Gladstone Capital Corp stock price recorded was $4.0418 on March 19, 2020. Since then, Gladstone Capital Corp's stock price has risen over 574.70% to $27.27 now.
  • The 52-week high stock price for GLAD is $30.43, representing a 11.59% increase from the current share price, occurred on January 28, 2025.
  • The 52-week low stock price for GLAD is $21.40, indicating a -21.53% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Gladstone Capital Corp (GLAD) stock in the beginning of 2024 was $11.49. The stock closed the year at $9.62, a loss of over -16.28% for the year.
The table below shows more information about GLAD historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $27.46 $26.96 $0.50 101,556.0 -1.16%
Jul 31, 2025 $28.32 $27.55 $0.775 75,002.0 -0.90%
Jul 30, 2025 $28.55 $27.74 $0.805 78,135.0 -1.00%
Jul 29, 2025 $28.56 $27.75 $0.8108 71,079.0 -0.21%
Jul 28, 2025 $28.73 $28.04 $0.685 94,533.0 -1.74%
Jul 25, 2025 $28.81 $28.38 $0.4255 67,536.0 +0.28%
Jul 24, 2025 $29.11 $28.52 $0.585 64,748.0 -0.94%
Jul 23, 2025 $28.98 $28.79 $0.185 32,307.0 +0.66%
Jul 22, 2025 $28.69 $28.21 $0.48 53,636.0 +0.99%
Jul 21, 2025 $29.02 $28.30 $0.715 105,393.0 -1.70%
Jul 18, 2025 $29.50 $28.86 $0.64 93,235.0 -1.06%
Jul 17, 2025 $29.35 $28.92 $0.4237 97,907.0 +1.00%
Jul 16, 2025 $28.91 $28.47 $0.44 84,142.0 +1.19%
Jul 15, 2025 $29.07 $28.56 $0.51 120,474.0 -0.94%
Jul 14, 2025 $28.85 $28.50 $0.353 75,943.0 +1.12%
Jul 11, 2025 $28.57 $28.28 $0.288 60,435.0 +0.71%
Jul 10, 2025 $28.41 $27.79 $0.62 71,888.0 +1.36%
Jul 09, 2025 $28.15 $27.75 $0.3995 55,222.0 +0.11%
Jul 08, 2025 $28.11 $27.77 $0.34 91,940.0 +0.50%
Jul 07, 2025 $27.92 $27.50 $0.42 97,300.0 +0.73%
Jul 03, 2025 $27.70 $27.30 $0.399 40,548.0 +0.58%

Gladstone Capital Corp Stock (GLAD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLAD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gladstone Capital Corp Stock (GLAD) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $27.46 $26.96 $0.50 101,556.0 +0.00%
Jul, 2025 $29.50 $26.83 $2.67 1,780,925.0 +1.11%
Jun, 2025 $27.59 $25.82 $1.77 1,527,533.0 +1.07%
May, 2025 $27.41 $24.65 $2.76 2,097,321.0 +6.95%
Apr, 2025 $27.82 $21.96 $5.86 2,916,835.0 -9.14%
Mar, 2025 $29.27 $26.30 $2.97 1,862,288.0 -4.92%
Feb, 2025 $29.58 $27.02 $2.56 1,904,683.0 -2.99%
Jan, 2025 $30.43 $27.29 $3.14 2,370,192.0 +4.68%

Gladstone Capital Corp Stock (GLAD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $28.50 $26.31 $2.19 2,623,145.0 +1.54%
Nov, 2024 $28.09 $23.70 $4.39 2,661,600.0 +15.06%
Oct, 2024 $25.29 $23.80 $1.49 2,324,099.0 +0.79%
Sep, 2024 $24.21 $22.34 $1.87 2,899,355.0 +5.81%
Aug, 2024 $24.00 $21.40 $2.60 2,867,855.0 -4.90%
Jul, 2024 $24.73 $23.24 $1.49 2,213,240.0 +2.71%
Jun, 2024 $23.34 $22.21 $1.13 1,750,342.0 +3.88%
May, 2024 $22.54 $20.85 $1.69 2,562,893.0 +4.58%
Apr, 2024 $21.70 $19.20 $2.50 4,080,483.5 -0.19%
Mar, 2024 $21.47 $20.14 $1.33 2,207,633.0 +5.51%
Feb, 2024 $21.30 $19.40 $1.90 3,178,416.5 -4.06%
Jan, 2024 $22.48 $21.18 $1.30 2,634,205.5 -0.93%

Gladstone Capital Corp Stock (GLAD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.64 $20.30 $1.34 2,581,322.5 +5.21%
Nov, 2023 $20.56 $19.06 $1.50 2,248,716.5 +6.83%
Oct, 2023 $19.78 $18.40 $1.38 2,931,188.0 -1.24%
Sep, 2023 $20.74 $19.08 $1.66 6,077,055.0 -5.12%
Aug, 2023 $22.46 $19.80 $2.66 4,831,160.5 -8.39%
Jul, 2023 $22.56 $19.48 $3.08 1,895,093.5 +13.63%
Jun, 2023 $19.84 $18.66 $1.18 1,844,491.0 +3.66%
May, 2023 $19.48 $18.38 $1.10 1,426,421.5 -2.44%
Apr, 2023 $19.58 $18.22 $1.36 1,342,542.0 +2.66%
Mar, 2023 $20.38 $17.74 $2.64 1,709,742.0 -7.11%
Feb, 2023 $21.74 $20.20 $1.54 1,421,008.5 -2.03%
Jan, 2023 $20.66 $19.14 $1.52 1,511,792.5 +7.38%
closed_end_fund_debt NZF
$11.87
price up icon 1.45%
closed_end_fund_debt GOF
$14.84
price down icon 0.27%
closed_end_fund_debt NVG
$11.75
price up icon 0.86%
closed_end_fund_debt PTY
$13.98
price up icon 0.29%
closed_end_fund_debt JPC
$8.05
price down icon 0.25%
closed_end_fund_debt NAD
$11.21
price up icon 0.54%
Cap:     |  Volume (24h):