5 DAY PERFORMANCE
-7.01%
1 MONTH PERFORMANCE
-2.34%
3 MONTH PERFORMANCE
-5.84%
6 MONTH PERFORMANCE
-6.38%
YEAR-TO-DATE PERFORMANCE
-13.31%
1 YEAR PERFORMANCE
-29.10%
Gladstone Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.26 | $19.33 (0.34%) | $19.38 | $19.13 | 124.45 K | $432.42 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 |
| 03/20/2026 | $18.18 | $17.57 (-3.36%) | $18.28 | $17.56 | 575.43 K | $396.96 M |
| 03/19/2026 | $18.00 | $18.11 (0.61%) | $18.24 | $17.88 | 327.90 K | $409.16 M |
| 03/18/2026 | $18.00 | $18.03 (0.17%) | $18.26 | $17.86 | 223.16 K | $407.35 M |
| 03/17/2026 | $17.85 | $18.03 (1.01%) | $18.29 | $17.85 | 283.75 K | $407.35 M |
| 03/16/2026 | $17.54 | $17.80 (1.48%) | $17.87 | $17.50 | 245.70 K | $402.16 M |
| 03/13/2026 | $17.74 | $17.51 (-1.3%) | $17.90 | $17.50 | 311.55 K | $395.60 M |
| 03/12/2026 | $17.80 | $17.66 (-0.79%) | $18.06 | $17.63 | 200.49 K | $398.99 M |
| 03/11/2026 | $18.06 | $17.99 (-0.39%) | $18.34 | $17.87 | 152.22 K | $406.45 M |
| 03/10/2026 | $17.91 | $18.08 (0.95%) | $18.25 | $17.75 | 134.83 K | $408.48 M |
| 03/09/2026 | $18.00 | $17.91 (-0.5%) | $18.00 | $17.52 | 246.30 K | $404.64 M |
| 03/06/2026 | $18.29 | $18.15 (-0.77%) | $18.30 | $18.08 | 200.15 K | $410.06 M |
| 03/05/2026 | $18.69 | $18.34 (-1.87%) | $18.94 | $18.33 | 236.73 K | $414.36 M |
| 03/04/2026 | $18.51 | $18.61 (0.54%) | $18.75 | $18.32 | 126.51 K | $420.46 M |
| 03/03/2026 | $18.25 | $18.52 (1.48%) | $18.62 | $18.11 | 185.80 K | $418.42 M |
| 03/02/2026 | $18.01 | $18.46 (2.5%) | $18.59 | $17.86 | 208.53 K | $417.07 M |
| 02/27/2026 | $18.55 | $18.20 (-1.89%) | $18.70 | $18.13 | 298.40 K | $411.19 M |
| 02/26/2026 | $18.51 | $18.71 (1.08%) | $18.72 | $18.32 | 201.00 K | $422.72 M |
| 02/25/2026 | $18.18 | $18.49 (1.71%) | $18.52 | $17.94 | 198.11 K | $417.75 M |
| 02/24/2026 | $18.12 | $18.12 (0%) | $18.42 | $17.91 | 196.53 K | $409.39 M |
| 02/23/2026 | $18.36 | $18.10 (-1.42%) | $18.50 | $18.10 | 183.90 K | $408.93 M |
| 02/20/2026 | $18.36 | $18.39 (0.16%) | $18.43 | $18.07 | 271.80 K | $415.49 M |
| 02/19/2026 | $18.55 | $18.28 (-1.46%) | $18.58 | $18.18 | 255.50 K | $413.00 M |
| 02/18/2026 | $18.41 | $18.59 (0.98%) | $18.64 | $18.16 | 215.81 K | $420.01 M |
| 02/17/2026 | $18.74 | $18.53 (-1.12%) | $18.85 | $18.40 | 246.99 K | $418.65 M |
| 02/13/2026 | $18.78 | $18.54 (-1.28%) | $18.84 | $18.48 | 233.40 K | $418.88 M |
| 02/12/2026 | $18.93 | $18.78 (-0.79%) | $19.19 | $18.69 | 149.24 K | $424.30 M |
| 02/11/2026 | $19.00 | $18.83 (-0.89%) | $19.00 | $18.65 | 290.73 K | $425.43 M |
| 02/10/2026 | $18.90 | $18.96 (0.32%) | $19.14 | $18.79 | 236.40 K | $428.36 M |
| 02/09/2026 | $19.00 | $18.90 (-0.53%) | $19.02 | $18.58 | 243.48 K | $427.01 M |
| 02/06/2026 | $19.13 | $19.02 (-0.58%) | $19.33 | $18.86 | 413.32 K | $427.25 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.
