5 DAY PERFORMANCE
-4.17%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
+1.47%
6 MONTH PERFORMANCE
-10.85%
YEAR-TO-DATE PERFORMANCE
-13.31%
1 YEAR PERFORMANCE
-32.16%
Gladstone Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.61 | $18.46 (-0.81%) | $18.94 | $18.45 | 204.30 K | $417.07 M |
| 06/18/2026 | $18.86 | $18.69 (-0.9%) | $18.97 | $18.51 | 303.80 K | $422.26 M |
| 06/17/2026 | $19.25 | $18.94 (-1.61%) | $19.40 | $18.81 | 255.23 K | $427.91 M |
| 06/16/2026 | $19.15 | $19.28 (0.68%) | $19.41 | $19.15 | 180.09 K | $435.59 M |
| 06/15/2026 | $19.46 | $19.11 (-1.8%) | $19.65 | $19.08 | 184.30 K | $431.75 M |
| 06/12/2026 | $19.59 | $19.39 (-1.02%) | $19.63 | $19.36 | 154.23 K | $438.08 M |
| 06/11/2026 | $19.41 | $19.49 (0.41%) | $19.55 | $19.25 | 112.84 K | $440.34 M |
| 06/10/2026 | $19.16 | $19.46 (1.57%) | $19.65 | $19.13 | 161.40 K | $439.66 M |
| 06/09/2026 | $19.00 | $19.13 (0.68%) | $19.24 | $18.83 | 118.38 K | $432.21 M |
| 06/08/2026 | $19.16 | $18.95 (-1.1%) | $19.23 | $18.84 | 174.51 K | $428.14 M |
| 06/05/2026 | $19.50 | $19.19 (-1.59%) | $19.56 | $19.07 | 125.91 K | $433.56 M |
| 06/04/2026 | $19.00 | $19.55 (2.89%) | $19.57 | $19.00 | 130.00 K | $441.69 M |
| 06/03/2026 | $19.30 | $18.92 (-1.97%) | $19.34 | $18.87 | 134.55 K | $427.46 M |
| 06/02/2026 | $19.31 | $19.47 (0.83%) | $19.58 | $19.31 | 110.56 K | $439.89 M |
| 06/01/2026 | $19.31 | $19.55 (1.24%) | $19.58 | $19.07 | 133.28 K | $441.69 M |
| 05/29/2026 | $19.35 | $19.37 (0.1%) | $19.57 | $19.21 | 215.10 K | $437.63 M |
| 05/28/2026 | $19.30 | $19.35 (0.26%) | $19.57 | $19.29 | 163.21 K | $437.18 M |
| 05/27/2026 | $19.08 | $19.35 (1.42%) | $19.50 | $19.04 | 186.68 K | $437.18 M |
| 05/26/2026 | $19.00 | $19.12 (0.63%) | $19.36 | $18.99 | 251.75 K | $431.98 M |
| 05/22/2026 | $19.21 | $18.95 (-1.35%) | $19.25 | $18.83 | 198.60 K | $428.14 M |
| 05/21/2026 | $18.97 | $19.15 (0.95%) | $19.21 | $18.81 | 147.93 K | $432.66 M |
| 05/20/2026 | $18.86 | $18.92 (0.32%) | $19.01 | $18.64 | 136.78 K | $427.46 M |
| 05/19/2026 | $19.15 | $18.99 (-0.84%) | $19.30 | $18.96 | 290.09 K | $429.04 M |
| 05/18/2026 | $19.21 | $19.14 (-0.36%) | $19.29 | $18.81 | 185.43 K | $432.43 M |
| 05/15/2026 | $19.35 | $19.21 (-0.72%) | $19.38 | $19.10 | 104.40 K | $434.01 M |
| 05/14/2026 | $19.27 | $19.35 (0.42%) | $19.54 | $19.22 | 125.84 K | $437.18 M |
| 05/13/2026 | $19.60 | $19.23 (-1.89%) | $19.60 | $19.20 | 139.00 K | $434.46 M |
| 05/12/2026 | $19.50 | $19.63 (0.67%) | $19.63 | $19.14 | 149.28 K | $443.50 M |
| 05/11/2026 | $19.84 | $19.36 (-2.42%) | $19.88 | $19.36 | 168.91 K | $437.40 M |
| 05/08/2026 | $20.00 | $19.97 (-0.15%) | $20.05 | $19.61 | 149.72 K | $451.18 M |
| 05/07/2026 | $19.99 | $19.99 (0%) | $20.20 | $19.59 | 281.60 K | $451.64 M |
| 05/06/2026 | $19.61 | $19.21 (-2.04%) | $19.67 | $19.12 | 246.13 K | $434.01 M |
| 05/05/2026 | $19.37 | $19.48 (0.57%) | $19.56 | $19.04 | 115.66 K | $440.11 M |
| 05/04/2026 | $19.14 | $19.36 (1.15%) | $19.46 | $19.14 | 157.45 K | $437.40 M |
| 05/01/2026 | $18.98 | $19.26 (1.48%) | $19.32 | $18.82 | 192.40 K | $435.14 M |
| 04/30/2026 | $18.26 | $18.90 (3.5%) | $18.95 | $18.25 | 158.60 K | $427.01 M |
| 04/29/2026 | $18.55 | $18.41 (-0.75%) | $18.63 | $18.29 | 154.53 K | $415.94 M |
| 04/28/2026 | $18.41 | $18.67 (1.41%) | $18.67 | $18.30 | 136.86 K | $421.81 M |
| 04/27/2026 | $18.29 | $18.41 (0.66%) | $18.50 | $18.06 | 209.50 K | $415.94 M |
| 04/24/2026 | $18.15 | $18.32 (0.94%) | $18.50 | $18.06 | 211.30 K | $413.91 M |
| 04/23/2026 | $18.95 | $18.32 (-3.32%) | $18.97 | $18.26 | 341.90 K | $413.91 M |
| 04/22/2026 | $18.90 | $18.88 (-0.11%) | $19.15 | $18.77 | 250.64 K | $426.56 M |
| 04/21/2026 | $19.18 | $18.74 (-2.29%) | $19.28 | $18.74 | 153.84 K | $423.39 M |
| 04/20/2026 | $19.22 | $19.14 (-0.42%) | $19.30 | $19.06 | 220.50 K | $432.43 M |
| 04/17/2026 | $19.05 | $19.22 (0.89%) | $19.43 | $18.95 | 201.21 K | $434.24 M |
| 04/16/2026 | $19.11 | $18.88 (-1.2%) | $19.17 | $18.85 | 136.59 K | $426.56 M |
| 04/15/2026 | $18.65 | $19.11 (2.47%) | $19.15 | $18.64 | 195.80 K | $431.75 M |
| 04/14/2026 | $18.05 | $18.56 (2.83%) | $18.61 | $18.05 | 210.06 K | $419.33 M |
| 04/13/2026 | $17.59 | $18.05 (2.62%) | $18.05 | $17.43 | 159.21 K | $407.80 M |
| 04/10/2026 | $17.50 | $17.63 (0.74%) | $17.72 | $17.32 | 251.82 K | $398.32 M |
| 04/09/2026 | $18.34 | $17.44 (-4.91%) | $18.42 | $17.31 | 547.39 K | $394.02 M |
| 04/08/2026 | $18.61 | $18.44 (-0.91%) | $18.93 | $18.25 | 244.10 K | $416.62 M |
| 04/07/2026 | $18.21 | $18.36 (0.82%) | $18.52 | $18.20 | 176.29 K | $414.81 M |
| 04/06/2026 | $17.90 | $18.34 (2.46%) | $18.37 | $17.89 | 164.55 K | $414.36 M |
| 04/02/2026 | $17.32 | $17.90 (3.35%) | $17.95 | $17.25 | 226.60 K | $404.42 M |
| 04/01/2026 | $17.48 | $17.48 (0%) | $17.54 | $17.02 | 192.82 K | $394.93 M |
| 03/31/2026 | $17.38 | $17.35 (-0.17%) | $17.49 | $17.15 | 194.63 K | $391.99 M |
| 03/30/2026 | $16.61 | $17.17 (3.37%) | $17.22 | $16.60 | 193.86 K | $387.92 M |
| 03/27/2026 | $17.03 | $16.55 (-2.82%) | $17.13 | $16.54 | 279.44 K | $373.92 M |
| 03/26/2026 | $17.23 | $17.14 (-0.52%) | $17.59 | $17.05 | 191.04 K | $387.25 M |
| 03/25/2026 | $17.24 | $17.37 (0.75%) | $17.59 | $17.19 | 188.80 K | $392.44 M |
| 03/24/2026 | $17.47 | $17.13 (-1.95%) | $17.48 | $17.12 | 254.75 K | $387.02 M |
| 03/23/2026 | $17.42 | $17.65 (1.32%) | $17.85 | $16.82 | 396.81 K | $398.77 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.
