5 DAY PERFORMANCE
-5.59%
1 MONTH PERFORMANCE
-6.33%
3 MONTH PERFORMANCE
-6.13%
6 MONTH PERFORMANCE
-8.06%
YEAR-TO-DATE PERFORMANCE
-13.31%
1 YEAR PERFORMANCE
-6.48%
Gladstone Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.91 | $19.16 (-3.79%) | $20.00 | $19.11 | 138.39 K | |
| 11/04/2026 | $19.37 | $19.68 (1.6%) | $19.96 | $19.33 | 249.50 K | $444.63 M |
| 11/03/2026 | $19.29 | $19.15 (-0.73%) | $19.29 | $19.00 | 132.44 K | $432.66 M |
| 11/02/2026 | $19.00 | $19.17 (0.89%) | $19.31 | $18.90 | 126.93 K | $433.11 M |
| 10/30/2026 | $19.26 | $18.97 (-1.51%) | $19.26 | $18.84 | 165.30 K | $428.59 M |
| 10/29/2026 | $18.95 | $19.13 (0.95%) | $19.16 | $18.82 | 112.42 K | $432.21 M |
| 10/28/2026 | $18.50 | $18.76 (1.41%) | $18.78 | $18.50 | 178.22 K | $423.85 M |
| 10/27/2026 | $18.46 | $18.58 (0.65%) | $18.90 | $18.46 | 190.05 K | $419.78 M |
| 10/26/2026 | $18.25 | $18.33 (0.44%) | $18.43 | $18.24 | 160.33 K | $414.13 M |
| 10/23/2026 | $18.48 | $18.36 (-0.65%) | $18.48 | $18.16 | 123.80 K | $414.81 M |
| 10/22/2026 | $18.27 | $18.60 (1.81%) | $18.77 | $18.26 | 242.20 K | $420.23 M |
| 10/21/2026 | $18.47 | $18.32 (-0.81%) | $18.50 | $18.18 | 205.24 K | $413.91 M |
| 10/20/2026 | $18.50 | $18.47 (-0.16%) | $18.75 | $18.42 | 159.94 K | $417.29 M |
| 10/19/2026 | $18.80 | $18.50 (-1.6%) | $18.99 | $18.37 | 308.14 K | $417.97 M |
| 10/16/2026 | $19.31 | $18.88 (-2.23%) | $19.36 | $18.82 | 229.72 K | $426.56 M |
| 10/15/2026 | $19.18 | $19.33 (0.78%) | $19.43 | $19.05 | 212.20 K | $436.72 M |
| 10/14/2026 | $18.90 | $18.92 (0.11%) | $19.09 | $18.85 | 155.00 K | $427.46 M |
| 10/13/2026 | $19.07 | $19.01 (-0.31%) | $19.15 | $18.90 | 139.85 K | $429.49 M |
| 10/12/2026 | $18.88 | $19.06 (0.95%) | $19.10 | $18.69 | 124.40 K | $430.62 M |
| 10/09/2026 | $19.01 | $18.81 (-1.05%) | $19.09 | $18.80 | 98.44 K | $424.98 M |
| 10/08/2026 | $18.69 | $18.99 (1.61%) | $19.01 | $18.61 | 181.60 K | $429.04 M |
| 10/07/2026 | $18.79 | $18.72 (-0.37%) | $18.79 | $18.45 | 206.76 K | $422.94 M |
| 10/06/2026 | $19.14 | $18.85 (-1.52%) | $19.16 | $18.82 | 170.42 K | $425.88 M |
| 10/05/2026 | $19.16 | $19.12 (-0.21%) | $19.40 | $19.10 | 161.42 K | $431.98 M |
| 10/02/2026 | $19.47 | $19.15 (-1.64%) | $19.54 | $19.09 | 151.40 K | $432.66 M |
| 10/01/2026 | $19.23 | $19.41 (0.94%) | $19.46 | $19.14 | 175.45 K | $438.53 M |
| 09/30/2026 | $19.47 | $19.23 (-1.23%) | $19.50 | $19.18 | 164.78 K | $434.46 M |
| 09/29/2026 | $19.32 | $19.43 (0.57%) | $19.65 | $19.31 | 159.34 K | $438.98 M |
| 09/28/2026 | $19.27 | $19.26 (-0.05%) | $19.36 | $19.14 | 184.00 K | $435.14 M |
| 09/25/2026 | $19.25 | $19.36 (0.57%) | $19.38 | $19.13 | 100.84 K | $437.40 M |
| 09/24/2026 | $19.21 | $19.22 (0.05%) | $19.25 | $19.07 | 112.63 K | $434.24 M |
| 09/23/2026 | $19.38 | $19.22 (-0.83%) | $19.38 | $19.09 | 163.88 K | $434.24 M |
| 09/22/2026 | $19.29 | $19.36 (0.36%) | $19.50 | $19.26 | 101.83 K | $437.40 M |
| 09/21/2026 | $19.21 | $19.29 (0.42%) | $19.36 | $19.20 | 131.40 K | $435.82 M |
| 09/18/2026 | $19.75 | $19.31 (-2.23%) | $19.79 | $19.25 | 249.01 K | $436.27 M |
| 09/17/2026 | $19.49 | $19.65 (0.82%) | $19.83 | $19.48 | 227.54 K | $443.95 M |
| 09/16/2026 | $19.38 | $19.33 (-0.26%) | $19.50 | $19.12 | 234.23 K | $436.72 M |
| 09/15/2026 | $19.36 | $19.42 (0.31%) | $19.52 | $19.31 | 156.35 K | $438.76 M |
| 09/14/2026 | $19.56 | $19.47 (-0.46%) | $19.60 | $19.29 | 116.62 K | $439.89 M |
| 09/11/2026 | $19.53 | $19.48 (-0.26%) | $19.58 | $19.38 | 87.83 K | $440.11 M |
| 09/10/2026 | $19.50 | $19.38 (-0.62%) | $19.50 | $19.32 | 146.71 K | $437.85 M |
| 09/09/2026 | $19.89 | $19.68 (-1.06%) | $19.89 | $19.65 | 148.53 K | $444.63 M |
| 09/08/2026 | $20.10 | $19.90 (-1%) | $20.19 | $19.87 | 202.00 K | $449.60 M |
| 09/04/2026 | $19.91 | $20.10 (0.95%) | $20.20 | $19.87 | 125.44 K | $454.12 M |
| 09/03/2026 | $20.24 | $20.11 (-0.64%) | $20.34 | $19.76 | 168.80 K | $454.35 M |
| 09/02/2026 | $20.00 | $20.09 (0.45%) | $20.21 | $19.88 | 211.70 K | $453.89 M |
| 09/01/2026 | $20.09 | $19.93 (-0.8%) | $20.33 | $19.90 | 191.15 K | $450.28 M |
| 08/31/2026 | $19.94 | $20.15 (1.05%) | $20.38 | $19.89 | 231.62 K | $455.25 M |
| 08/28/2026 | $19.89 | $19.90 (0.05%) | $20.05 | $19.85 | 113.47 K | $449.60 M |
| 08/27/2026 | $19.75 | $19.84 (0.46%) | $19.93 | $19.70 | 118.92 K | $448.25 M |
| 08/26/2026 | $19.81 | $19.74 (-0.35%) | $19.91 | $19.68 | 113.90 K | $445.99 M |
| 08/25/2026 | $19.84 | $19.84 (0%) | $19.86 | $19.60 | 106.50 K | $448.25 M |
| 08/24/2026 | $19.62 | $19.82 (1.02%) | $19.87 | $19.52 | 177.33 K | $447.79 M |
| 08/21/2026 | $19.73 | $19.67 (-0.3%) | $19.75 | $19.55 | 99.65 K | $444.41 M |
| 08/20/2026 | $19.69 | $19.73 (0.2%) | $19.79 | $19.50 | 157.29 K | $445.76 M |
| 08/19/2026 | $19.39 | $19.66 (1.39%) | $19.77 | $19.39 | 137.32 K | $444.18 M |
| 08/18/2026 | $19.28 | $19.46 (0.93%) | $19.57 | $19.26 | 107.59 K | $439.66 M |
| 08/17/2026 | $19.81 | $19.47 (-1.72%) | $20.00 | $19.44 | 253.24 K | $439.89 M |
| 08/14/2026 | $20.06 | $19.76 (-1.5%) | $20.10 | $19.73 | 202.45 K | $446.44 M |
| 08/13/2026 | $19.85 | $20.00 (0.76%) | $20.05 | $19.75 | 143.74 K | $451.86 M |
| 08/12/2026 | $19.78 | $19.67 (-0.56%) | $19.83 | $19.52 | 126.13 K | $444.41 M |
| 08/11/2026 | $19.54 | $19.73 (0.97%) | $19.76 | $19.44 | 133.43 K | $445.76 M |
| 08/10/2026 | $19.70 | $19.48 (-1.12%) | $19.75 | $19.35 | 138.57 K | $440.11 M |
| 08/07/2026 | $19.55 | $19.73 (0.92%) | $19.98 | $19.53 | 184.16 K | $445.76 M |
| 08/06/2026 | $19.21 | $19.51 (1.56%) | $19.76 | $19.15 | 283.00 K | $440.79 M |
| 08/05/2026 | $19.00 | $19.08 (0.42%) | $19.38 | $18.67 | 295.11 K | $431.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
