5 DAY PERFORMANCE
-7.35%
1 MONTH PERFORMANCE
-8.95%
3 MONTH PERFORMANCE
-4.17%
6 MONTH PERFORMANCE
+1.94%
YEAR-TO-DATE PERFORMANCE
-13.31%
1 YEAR PERFORMANCE
-24.17%
Gladstone Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.21 | $19.35 (0.7%) | $19.35 | $19.21 | 76.35 K | $436.45 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 |
| 08/04/2026 | $19.12 | $19.35 (1.2%) | $19.35 | $18.91 | 176.23 K | $437.18 M |
| 08/03/2026 | $18.90 | $19.02 (0.63%) | $19.19 | $18.70 | 162.65 K | $429.72 M |
| 07/31/2026 | $19.03 | $18.67 (-1.89%) | $19.06 | $18.53 | 229.80 K | $421.81 M |
| 07/30/2026 | $18.90 | $18.86 (-0.21%) | $18.98 | $18.59 | 186.70 K | $426.11 M |
| 07/29/2026 | $19.14 | $18.90 (-1.25%) | $19.48 | $18.90 | 125.36 K | $427.01 M |
| 07/28/2026 | $19.21 | $19.32 (0.57%) | $19.42 | $19.10 | 127.00 K | $436.50 M |
| 07/27/2026 | $18.79 | $19.03 (1.28%) | $19.16 | $18.79 | 121.30 K | $429.95 M |
| 07/24/2026 | $18.88 | $18.79 (-0.48%) | $18.95 | $18.68 | 158.80 K | $424.52 M |
| 07/23/2026 | $19.00 | $18.96 (-0.21%) | $19.25 | $18.90 | 280.70 K | $428.36 M |
| 07/22/2026 | $19.42 | $19.13 (-1.49%) | $19.53 | $19.10 | 144.32 K | $432.21 M |
| 07/21/2026 | $19.62 | $19.53 (-0.46%) | $19.96 | $19.50 | 179.03 K | $441.24 M |
| 07/20/2026 | $19.94 | $19.66 (-1.4%) | $19.94 | $19.39 | 223.22 K | $444.18 M |
| 07/17/2026 | $20.20 | $19.91 (-1.44%) | $20.40 | $19.79 | 184.40 K | $449.83 M |
| 07/16/2026 | $19.93 | $20.20 (1.35%) | $20.25 | $19.80 | 118.93 K | $456.38 M |
| 07/15/2026 | $19.82 | $19.93 (0.55%) | $20.12 | $19.82 | 218.01 K | $450.28 M |
| 07/14/2026 | $19.77 | $19.80 (0.15%) | $19.89 | $19.50 | 156.81 K | $447.34 M |
| 07/13/2026 | $19.75 | $19.82 (0.35%) | $19.95 | $19.65 | 141.42 K | $447.79 M |
| 07/10/2026 | $19.46 | $19.75 (1.49%) | $19.99 | $19.46 | 175.09 K | $446.21 M |
| 07/09/2026 | $19.42 | $19.41 (-0.05%) | $19.47 | $19.25 | 127.64 K | $438.53 M |
| 07/08/2026 | $19.22 | $19.40 (0.94%) | $19.52 | $19.11 | 130.90 K | $438.31 M |
| 07/07/2026 | $19.74 | $19.36 (-1.93%) | $19.85 | $19.33 | 111.20 K | $437.40 M |
| 07/06/2026 | $19.78 | $19.70 (-0.4%) | $19.90 | $19.60 | 148.91 K | $445.08 M |
| 07/02/2026 | $19.70 | $19.54 (-0.81%) | $19.85 | $19.51 | 124.20 K | $441.47 M |
| 07/01/2026 | $19.50 | $19.70 (1.03%) | $19.85 | $19.50 | 186.54 K | $445.08 M |
| 06/30/2026 | $19.33 | $19.42 (0.47%) | $19.60 | $19.28 | 199.64 K | $438.76 M |
| 06/29/2026 | $19.10 | $19.45 (1.83%) | $19.50 | $19.01 | 215.76 K | $439.44 M |
| 06/26/2026 | $18.66 | $18.96 (1.61%) | $19.09 | $18.65 | 129.20 K | $428.36 M |
| 06/25/2026 | $18.56 | $18.74 (0.97%) | $18.80 | $18.51 | 159.20 K | $423.39 M |
| 06/24/2026 | $18.78 | $18.56 (-1.17%) | $18.83 | $18.45 | 141.75 K | $419.33 M |
| 06/23/2026 | $18.44 | $18.78 (1.84%) | $18.85 | $18.28 | 152.43 K | $424.30 M |
| 06/22/2026 | $18.61 | $18.46 (-0.81%) | $18.94 | $18.45 | 204.30 K | $417.07 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.
