5 DAY PERFORMANCE
-0.59%
1 MONTH PERFORMANCE
-0.93%
3 MONTH PERFORMANCE
+0.79%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
-0.08%
1 YEAR PERFORMANCE
+0.20%
Gladstone Capital Corporation 7.75% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.50 | $25.40 (-0.39%) | $25.69 | $25.40 | 6,299 | $566.71 M |
| 03/11/2025 | $25.69 | $25.58 (-0.43%) | $25.69 | $25.40 | 2,803 | $570.73 M |
| 03/10/2025 | $25.57 | $25.42 (-0.59%) | $25.70 | $25.42 | 16,619 | $567.16 M |
| 03/07/2025 | $25.55 | $25.60 (0.2%) | $25.69 | $25.42 | 3,337 | $571.17 M |
| 03/06/2025 | $25.60 | $25.57 (-0.12%) | $25.61 | $25.57 | 5,500 | $570.51 M |
| 03/05/2025 | $25.68 | $25.67 (-0.04%) | $25.68 | $25.40 | 9,313 | $572.74 M |
| 03/04/2025 | $25.59 | $25.52 (-0.27%) | $25.62 | $25.36 | 17,473 | $569.39 M |
| 03/03/2025 | $25.48 | $25.32 (-0.63%) | $25.59 | $25.31 | 11,700 | $564.93 M |
| 02/28/2025 | $25.30 | $25.30 (0%) | $25.48 | $25.30 | 3,600 | $564.48 M |
| 02/27/2025 | $25.30 | $25.38 (0.32%) | $25.38 | $25.28 | 2,600 | $566.27 M |
| 02/26/2025 | $25.48 | $25.30 (-0.71%) | $25.48 | $25.30 | 2,572 | $564.48 M |
| 02/25/2025 | $25.41 | $25.43 (0.08%) | $25.45 | $25.41 | 3,943 | $567.38 M |
| 02/24/2025 | $25.45 | $25.42 (-0.12%) | $25.59 | $25.42 | 5,200 | $567.16 M |
| 02/21/2025 | $25.46 | $25.45 (-0.04%) | $25.47 | $25.42 | 1,900 | $567.83 M |
| 02/20/2025 | $25.34 | $25.34 (0%) | $25.54 | $25.30 | 9,833 | $565.37 M |
| 02/19/2025 | $25.32 | $25.34 (0.08%) | $25.35 | $25.32 | 1,400 | $565.37 M |
| 02/18/2025 | $25.28 | $25.34 (0.24%) | $25.34 | $25.22 | 6,400 | $565.37 M |
| 02/14/2025 | $25.36 | $25.26 (-0.39%) | $25.36 | $25.22 | 6,800 | $563.59 M |
| 02/13/2025 | $25.65 | $25.69 (0.16%) | $25.71 | $25.65 | 5,419 | $573.18 M |
| 02/12/2025 | $25.69 | $25.65 (-0.16%) | $25.69 | $25.65 | 3,424 | $572.29 M |
| 02/11/2025 | $25.67 | $25.68 (0.04%) | $25.69 | $25.63 | 4,700 | $572.96 M |
| 02/10/2025 | $25.70 | $25.65 (-0.19%) | $25.70 | $25.63 | 9,700 | $572.29 M |
| 02/07/2025 | $25.67 | $25.66 (-0.04%) | $25.67 | $25.63 | 21,832 | $751.05 M |
| 02/06/2025 | $25.60 | $25.67 (0.27%) | $25.67 | $25.60 | 5,700 | $751.35 M |
| 02/05/2025 | $25.66 | $25.62 (-0.16%) | $25.66 | $25.58 | 2,900 | $749.88 M |
| 02/04/2025 | $25.60 | $25.60 (0%) | $25.68 | $25.60 | 2,400 | $749.30 M |
| 02/03/2025 | $25.60 | $25.64 (0.16%) | $25.68 | $25.60 | 823 | $750.47 M |
| 01/31/2025 | $25.59 | $25.55 (-0.16%) | $25.62 | $25.55 | 4,834 | $747.83 M |
| 01/30/2025 | $25.58 | $25.60 (0.08%) | $25.60 | $25.58 | 1,701 | $749.30 M |
| 01/29/2025 | $25.56 | $25.55 (-0.04%) | $25.56 | $25.55 | 1,000 | $747.83 M |
| 01/28/2025 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 1,100 | $747.83 M |
| 01/27/2025 | $25.56 | $25.56 (0%) | $25.56 | $25.56 | 536 | $748.13 M |
| 01/24/2025 | $25.60 | $25.58 (-0.08%) | $25.60 | $25.58 | 505 | $748.71 M |
| 01/23/2025 | $25.50 | $25.60 (0.39%) | $25.60 | $25.50 | 1,300 | $749.30 M |
| 01/22/2025 | $25.56 | $25.51 (-0.2%) | $25.57 | $25.51 | 1,000 | $746.66 M |
| 01/21/2025 | $25.56 | $25.57 (0.04%) | $25.60 | $25.50 | 5,600 | $748.42 M |
| 01/17/2025 | $25.54 | $25.53 (-0.04%) | $25.57 | $25.50 | 1,500 | $747.25 M |
| 01/16/2025 | $25.57 | $25.56 (-0.04%) | $25.57 | $25.50 | 3,121 | $748.13 M |
| 01/15/2025 | $25.49 | $25.54 (0.2%) | $25.56 | $25.45 | 2,806 | $747.54 M |
| 01/14/2025 | $25.56 | $25.43 (-0.51%) | $25.56 | $25.43 | 937 | $744.32 M |
| 01/13/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 1,410 | $746.37 M |
| 01/10/2025 | $25.51 | $25.46 (-0.2%) | $25.54 | $25.46 | 3,929 | $745.20 M |
| 01/08/2025 | $25.51 | $25.49 (-0.08%) | $25.51 | $25.48 | 5,800 | $746.08 M |
| 01/07/2025 | $25.46 | $25.49 (0.12%) | $25.49 | $25.46 | 949 | $746.08 M |
| 01/06/2025 | $25.50 | $25.45 (-0.2%) | $25.51 | $25.45 | 5,935 | $744.91 M |
| 01/03/2025 | $25.43 | $25.45 (0.08%) | $25.50 | $25.43 | 8,949 | $744.91 M |
| 01/02/2025 | $25.32 | $25.42 (0.39%) | $25.45 | $25.32 | 2,900 | $744.03 M |
| 12/31/2024 | $25.47 | $25.47 (0%) | $25.47 | $25.47 | 214 | $745.49 M |
| 12/30/2024 | $25.48 | $25.31 (-0.67%) | $25.48 | $25.31 | 4,300 | $740.81 M |
| 12/27/2024 | $25.50 | $25.40 (-0.39%) | $25.50 | $25.37 | 2,100 | $743.44 M |
| 12/26/2024 | $25.44 | $25.37 (-0.28%) | $25.46 | $25.36 | 5,600 | $742.57 M |
| 12/24/2024 | $25.38 | $25.30 (-0.32%) | $25.44 | $25.30 | 1,300 | $740.52 M |
| 12/23/2024 | $25.45 | $25.29 (-0.63%) | $25.45 | $25.27 | 5,531 | $740.22 M |
| 12/20/2024 | $25.28 | $25.37 (0.36%) | $25.40 | $25.28 | 6,204 | $742.57 M |
| 12/19/2024 | $25.28 | $25.28 (0%) | $25.40 | $25.27 | 5,100 | $739.93 M |
| 12/18/2024 | $25.31 | $25.35 (0.16%) | $25.49 | $25.29 | 23,200 | $741.98 M |
| 12/17/2024 | $25.31 | $25.33 (0.08%) | $25.37 | $25.30 | 2,600 | $741.40 M |
| 12/16/2024 | $25.29 | $25.31 (0.08%) | $25.31 | $25.29 | 703 | $740.81 M |
| 12/13/2024 | $25.32 | $25.25 (-0.28%) | $25.33 | $25.25 | 11,203 | $739.05 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.
