5 DAY PERFORMANCE
-4.07%
1 MONTH PERFORMANCE
-7.49%
3 MONTH PERFORMANCE
-10.41%
6 MONTH PERFORMANCE
-5.84%
YEAR-TO-DATE PERFORMANCE
-13.31%
1 YEAR PERFORMANCE
-33.94%
Gladstone Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
