5 DAY PERFORMANCE
+4.36%
1 MONTH PERFORMANCE
+2.69%
3 MONTH PERFORMANCE
+5.23%
6 MONTH PERFORMANCE
+26.11%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
+38.13%
Gladstone Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.99 | $26.94 (-0.19%) | $27.27 | $26.68 | 63,660 | $596.94 M |
| 03/11/2025 | $27.28 | $26.76 (-1.91%) | $27.72 | $26.48 | 174,724 | $597.06 M |
| 03/10/2025 | $27.53 | $27.32 (-0.76%) | $27.71 | $27.12 | 123,100 | $609.55 M |
| 03/07/2025 | $27.05 | $27.77 (2.66%) | $27.82 | $27.05 | 97,400 | $619.59 M |
| 03/06/2025 | $27.40 | $27.11 (-1.06%) | $27.71 | $26.88 | 109,071 | $604.86 M |
| 03/05/2025 | $28.00 | $27.48 (-1.86%) | $28.46 | $27.13 | 123,826 | $613.12 M |
| 03/04/2025 | $28.40 | $28.01 (-1.37%) | $28.58 | $27.75 | 132,900 | $624.95 M |
| 03/03/2025 | $28.87 | $28.53 (-1.18%) | $29.27 | $28.30 | 117,257 | $636.55 M |
| 02/28/2025 | $28.27 | $28.88 (2.16%) | $29.00 | $28.26 | 86,818 | $644.36 M |
| 02/27/2025 | $28.59 | $28.24 (-1.22%) | $28.75 | $28.12 | 90,309 | $630.08 M |
| 02/26/2025 | $28.49 | $28.47 (-0.07%) | $29.02 | $28.33 | 68,674 | $635.21 M |
| 02/25/2025 | $28.31 | $28.39 (0.28%) | $28.65 | $27.99 | 78,511 | $633.42 M |
| 02/24/2025 | $28.91 | $28.34 (-1.97%) | $28.95 | $28.23 | 88,506 | $632.31 M |
| 02/21/2025 | $29.14 | $28.79 (-1.2%) | $29.21 | $28.72 | 66,970 | $642.35 M |
| 02/20/2025 | $29.00 | $29.01 (0.03%) | $29.17 | $28.74 | 75,209 | $647.26 M |
| 02/19/2025 | $29.10 | $29.25 (0.52%) | $29.29 | $28.83 | 99,105 | $652.61 M |
| 02/18/2025 | $29.22 | $29.35 (0.44%) | $29.54 | $29.01 | 149,455 | $654.84 M |
| 02/14/2025 | $28.51 | $29.22 (2.49%) | $29.23 | $28.51 | 78,626 | $651.94 M |
| 02/13/2025 | $28.35 | $28.40 (0.18%) | $28.61 | $28.25 | 105,900 | $633.65 M |
| 02/12/2025 | $27.60 | $28.22 (2.25%) | $28.33 | $27.02 | 158,518 | $629.63 M |
| 02/11/2025 | $28.60 | $28.09 (-1.78%) | $28.65 | $27.91 | 138,126 | $626.73 M |
| 02/10/2025 | $28.92 | $28.68 (-0.83%) | $29.06 | $28.59 | 98,382 | $639.89 M |
| 02/07/2025 | $28.78 | $28.87 (0.31%) | $29.12 | $28.75 | 84,700 | $628.05 M |
| 02/06/2025 | $28.78 | $28.81 (0.1%) | $29.12 | $28.70 | 129,425 | $626.75 M |
| 02/05/2025 | $29.37 | $29.15 (-0.75%) | $29.46 | $28.86 | 106,142 | $634.14 M |
| 02/04/2025 | $29.45 | $29.27 (-0.61%) | $29.58 | $29.04 | 69,957 | $636.75 M |
| 02/03/2025 | $29.36 | $29.46 (0.34%) | $29.54 | $28.49 | 142,983 | $640.89 M |
| 01/31/2025 | $29.79 | $29.77 (-0.07%) | $30.09 | $29.56 | 100,807 | $647.63 M |
| 01/30/2025 | $29.43 | $29.69 (0.88%) | $29.93 | $29.43 | 118,153 | $645.89 M |
| 01/29/2025 | $30.20 | $29.20 (-3.31%) | $30.38 | $29.01 | 176,707 | $635.23 M |
| 01/28/2025 | $30.04 | $30.29 (0.83%) | $30.43 | $30.02 | 109,353 | $658.94 M |
| 01/27/2025 | $30.00 | $29.99 (-0.03%) | $30.31 | $29.60 | 140,600 | $652.42 M |
| 01/24/2025 | $30.05 | $30.12 (0.23%) | $30.15 | $29.75 | 100,432 | $655.24 M |
| 01/23/2025 | $30.15 | $30.19 (0.13%) | $30.37 | $30.08 | 128,200 | $656.77 M |
| 01/22/2025 | $30.23 | $30.14 (-0.3%) | $30.29 | $29.89 | 88,600 | $655.68 M |
| 01/21/2025 | $29.89 | $30.26 (1.24%) | $30.30 | $29.79 | 167,900 | $658.29 M |
| 01/17/2025 | $29.83 | $29.80 (-0.1%) | $29.95 | $29.64 | 83,638 | $648.28 M |
| 01/16/2025 | $29.04 | $29.75 (2.44%) | $29.77 | $29.04 | 125,800 | $647.20 M |
| 01/15/2025 | $28.96 | $29.13 (0.59%) | $29.13 | $28.70 | 110,827 | $633.71 M |
| 01/14/2025 | $27.98 | $28.53 (1.97%) | $28.53 | $27.86 | 97,751 | $620.65 M |
| 01/13/2025 | $28.11 | $27.94 (-0.6%) | $28.29 | $27.29 | 158,600 | $607.82 M |
| 01/10/2025 | $28.83 | $28.30 (-1.84%) | $28.84 | $28.18 | 92,294 | $615.65 M |
| 01/08/2025 | $28.79 | $28.80 (0.03%) | $28.86 | $28.36 | 99,322 | $626.53 M |
| 01/07/2025 | $29.00 | $28.64 (-1.24%) | $29.18 | $28.47 | 78,509 | $623.05 M |
| 01/06/2025 | $29.21 | $28.98 (-0.79%) | $29.48 | $28.71 | 138,314 | $630.44 M |
| 01/03/2025 | $29.00 | $29.08 (0.28%) | $29.23 | $28.79 | 129,332 | $632.62 M |
| 01/02/2025 | $28.83 | $29.09 (0.9%) | $29.26 | $28.66 | 150,144 | $632.84 M |
| 12/31/2024 | $28.41 | $28.44 (0.11%) | $28.62 | $28.16 | 130,700 | $618.70 M |
| 12/30/2024 | $27.89 | $28.32 (1.54%) | $28.49 | $27.84 | 131,000 | $616.09 M |
| 12/27/2024 | $28.07 | $28.12 (0.18%) | $28.50 | $27.72 | 108,149 | $611.74 M |
| 12/26/2024 | $27.86 | $27.96 (0.36%) | $28.00 | $27.56 | 98,434 | $608.25 M |
| 12/24/2024 | $27.79 | $27.89 (0.36%) | $27.95 | $27.66 | 72,106 | $606.73 M |
| 12/23/2024 | $27.44 | $27.73 (1.06%) | $27.81 | $27.05 | 108,641 | $603.25 M |
| 12/20/2024 | $27.30 | $27.38 (0.29%) | $28.13 | $27.16 | 236,258 | $595.64 M |
| 12/19/2024 | $27.51 | $27.65 (0.51%) | $28.01 | $27.31 | 141,350 | $601.51 M |
| 12/18/2024 | $27.96 | $27.36 (-2.15%) | $28.40 | $27.22 | 176,235 | $595.20 M |
| 12/17/2024 | $27.50 | $27.86 (1.31%) | $28.11 | $27.48 | 132,749 | $606.08 M |
| 12/16/2024 | $27.90 | $27.46 (-1.58%) | $28.05 | $27.42 | 141,342 | $597.38 M |
| 12/13/2024 | $27.85 | $27.90 (0.18%) | $28.00 | $27.58 | 154,800 | $606.95 M |
| 12/12/2024 | $27.55 | $27.54 (-0.04%) | $27.90 | $27.48 | 116,649 | $599.12 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.
