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 22, 2025, is $26.48.
  • 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 555.15% to $26.48 now.
  • The 52-week high stock price for GLAD is $30.43, representing a 14.92% increase from the current share price, occurred on January 28, 2025.
  • The 52-week low stock price for GLAD is $21.96, indicating a -17.07% decrease from the current share price, occurred on April 07, 2025.
  • 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 22, 2025 $26.84 $26.30 $0.5392 146,432.0 -0.41%
Aug 21, 2025 $26.75 $26.43 $0.32 75,702.0 +0.08%
Aug 20, 2025 $26.81 $26.35 $0.46 88,705.0 -0.82%
Aug 19, 2025 $27.15 $26.73 $0.4176 115,779.0 -0.52%
Aug 18, 2025 $27.14 $26.80 $0.345 130,703.0 -0.22%
Aug 15, 2025 $27.30 $26.96 $0.3467 77,635.0 -0.95%
Aug 14, 2025 $27.54 $27.20 $0.34 61,167.0 -0.66%
Aug 13, 2025 $27.50 $27.16 $0.34 78,528.0 +0.40%
Aug 12, 2025 $27.43 $27.05 $0.3773 88,299.0 +0.55%
Aug 11, 2025 $27.55 $27.04 $0.5099 72,845.0 -0.59%
Aug 08, 2025 $27.59 $27.03 $0.56 164,763.0 +0.81%
Aug 07, 2025 $27.50 $26.98 $0.52 66,080.0 -0.88%
Aug 06, 2025 $27.40 $26.74 $0.66 83,238.0 +2.36%
Aug 05, 2025 $27.20 $26.10 $1.10 97,212.0 -0.71%
Aug 04, 2025 $27.46 $26.84 $0.6134 75,890.0 -1.32%
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%

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 $27.59 $26.10 $1.49 1,670,966.0 -4.02%
Jul, 2025 $29.50 $26.83 $2.67 1,679,369.0 +2.30%
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
$11.89
price up icon 1.11%
closed_end_fund_debt GOF
$14.85
price up icon 0.34%
closed_end_fund_debt NVG
$11.63
price up icon 0.69%
closed_end_fund_debt PTY
$14.08
price up icon 0.36%
closed_end_fund_debt JPC
$8.07
price down icon 0.12%
closed_end_fund_debt NAD
$11.26
price up icon 0.81%
Cap:     |  Volume (24h):