-
5 DAY PERFORMANCE
+2.08% -
1 MONTH PERFORMANCE
+4.79% -
3 MONTH PERFORMANCE
+17.64% -
6 MONTH PERFORMANCE
+18.64% -
YEAR-TO-DATE PERFORMANCE
+23.74% -
1 YEAR PERFORMANCE
+30.70%
Gladstone Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $26.14 | $26.48 (1.3%) | $26.56 | $26.06 | 72,707 | |
| 11/20/2024 | $26.45 | $26.17 (-1.06%) | $26.49 | $25.75 | 174,100 | $569.31 M |
| 11/19/2024 | $26.59 | $26.79 (0.75%) | $26.89 | $26.29 | 162,627 | $582.80 M |
| 11/18/2024 | $25.90 | $26.55 (2.51%) | $26.66 | $25.83 | 282,500 | $577.58 M |
| 11/15/2024 | $25.67 | $25.94 (1.05%) | $25.95 | $25.61 | 133,229 | $564.31 M |
| 11/14/2024 | $27.81 | $25.56 (-8.09%) | $27.81 | $25.56 | 238,135 | $556.04 M |
| 11/13/2024 | $25.54 | $25.68 (0.55%) | $25.90 | $25.51 | 176,549 | $558.65 M |
| 11/12/2024 | $25.60 | $25.44 (-0.63%) | $25.60 | $25.30 | 105,281 | $553.43 M |
| 11/11/2024 | $25.21 | $25.60 (1.55%) | $25.60 | $25.18 | 97,955 | $556.91 M |
| 11/08/2024 | $24.99 | $25.23 (0.96%) | $25.29 | $24.82 | 115,444 | $548.86 M |
| 11/07/2024 | $24.62 | $24.90 (1.14%) | $25.09 | $24.51 | 123,320 | $541.69 M |
| 11/06/2024 | $24.35 | $24.52 (0.7%) | $24.57 | $24.20 | 130,911 | $533.42 M |
| 11/05/2024 | $24.00 | $24.06 (0.25%) | $24.10 | $23.91 | 80,700 | $523.41 M |
| 11/04/2024 | $24.20 | $23.99 (-0.87%) | $24.32 | $23.70 | 132,400 | $521.89 M |
| 11/01/2024 | $24.25 | $24.15 (-0.41%) | $24.43 | $24.10 | 98,318 | $525.37 M |
| 10/31/2024 | $24.28 | $24.24 (-0.16%) | $24.34 | $24.15 | 99,600 | $527.33 M |
| 10/30/2024 | $24.24 | $24.20 (-0.17%) | $24.46 | $24.17 | 101,985 | $526.46 M |
| 10/29/2024 | $24.31 | $24.20 (-0.45%) | $24.34 | $24.14 | 89,586 | $526.46 M |
| 10/28/2024 | $24.18 | $24.41 (0.95%) | $24.48 | $24.18 | 77,243 | $531.03 M |
| 10/25/2024 | $24.33 | $24.18 (-0.62%) | $24.47 | $24.13 | 78,200 | $526.02 M |
| 10/24/2024 | $24.38 | $24.33 (-0.21%) | $24.54 | $24.28 | 106,020 | $529.29 M |
| 10/23/2024 | $24.48 | $24.28 (-0.82%) | $24.56 | $24.09 | 121,122 | $528.20 M |
| 10/22/2024 | $25.05 | $24.64 (-1.64%) | $25.15 | $24.61 | 156,960 | $536.03 M |
| 10/21/2024 | $25.20 | $25.27 (0.28%) | $25.29 | $24.92 | 274,170 | $549.74 M |
| 10/18/2024 | $25.03 | $24.91 (-0.48%) | $25.15 | $24.90 | 104,202 | $541.90 M |
| 10/17/2024 | $24.89 | $25.00 (0.44%) | $25.08 | $24.88 | 94,506 | $543.86 M |
| 10/16/2024 | $24.78 | $24.89 (0.44%) | $24.97 | $24.70 | 114,052 | $541.47 M |
| 10/15/2024 | $24.55 | $24.65 (0.41%) | $24.79 | $24.50 | 97,734 | $536.25 M |
| 10/14/2024 | $24.47 | $24.47 (0%) | $24.62 | $24.42 | 88,524 | $532.33 M |
| 10/11/2024 | $24.51 | $24.47 (-0.16%) | $24.57 | $24.35 | 83,989 | $532.33 M |
| 10/10/2024 | $24.51 | $24.45 (-0.24%) | $24.55 | $24.37 | 65,100 | $531.90 M |
| 10/09/2024 | $24.13 | $24.47 (1.41%) | $24.55 | $24.10 | 114,081 | $532.33 M |
| 10/08/2024 | $24.29 | $24.07 (-0.91%) | $24.35 | $24.04 | 79,777 | $523.63 M |
| 10/07/2024 | $24.20 | $24.12 (-0.33%) | $24.27 | $24.07 | 74,429 | $524.72 M |
| 10/04/2024 | $24.14 | $24.14 (0%) | $24.15 | $24.02 | 54,256 | $525.15 M |
| 10/03/2024 | $23.90 | $23.97 (0.29%) | $24.04 | $23.85 | 63,613 | $521.45 M |
| 10/02/2024 | $24.09 | $23.95 (-0.58%) | $24.16 | $23.92 | 73,600 | $521.02 M |
| 10/01/2024 | $24.09 | $23.97 (-0.5%) | $24.14 | $23.80 | 132,209 | $521.45 M |
| 09/30/2024 | $24.20 | $24.05 (-0.62%) | $24.21 | $23.91 | 149,600 | $523.19 M |
| 09/27/2024 | $23.66 | $24.14 (2.03%) | $24.16 | $23.51 | 199,243 | $525.15 M |
| 09/26/2024 | $23.68 | $23.60 (-0.34%) | $23.68 | $23.48 | 104,356 | $513.41 M |
| 09/25/2024 | $23.44 | $23.35 (-0.38%) | $23.51 | $23.34 | 60,154 | $507.97 M |
| 09/24/2024 | $23.41 | $23.46 (0.21%) | $23.57 | $23.35 | 111,316 | $510.36 M |
| 09/23/2024 | $23.46 | $23.33 (-0.55%) | $23.49 | $23.21 | 132,449 | $507.53 M |
| 09/20/2024 | $23.29 | $23.46 (0.73%) | $23.92 | $23.04 | 757,731 | $510.36 M |
| 09/19/2024 | $23.45 | $23.50 (0.21%) | $23.59 | $23.30 | 228,000 | $511.23 M |
| 09/18/2024 | $23.28 | $23.26 (-0.09%) | $23.50 | $23.25 | 161,537 | $506.01 M |
| 09/17/2024 | $23.30 | $23.27 (-0.13%) | $23.41 | $23.21 | 114,007 | $506.23 M |
| 09/16/2024 | $23.23 | $23.33 (0.43%) | $23.53 | $23.17 | 159,800 | $507.53 M |
| 09/13/2024 | $23.03 | $23.04 (0.04%) | $23.09 | $22.95 | 87,825 | $501.22 M |
| 09/12/2024 | $22.85 | $22.98 (0.57%) | $22.99 | $22.72 | 98,635 | $499.92 M |
| 09/11/2024 | $22.78 | $22.77 (-0.04%) | $22.79 | $22.57 | 61,810 | $495.35 M |
| 09/10/2024 | $22.55 | $22.74 (0.84%) | $22.75 | $22.50 | 72,909 | $494.70 M |
| 09/09/2024 | $22.58 | $22.56 (-0.09%) | $22.72 | $22.55 | 73,852 | $490.78 M |
| 09/06/2024 | $22.65 | $22.55 (-0.44%) | $22.73 | $22.34 | 99,800 | $490.56 M |
| 09/05/2024 | $22.68 | $22.59 (-0.4%) | $22.71 | $22.56 | 58,006 | $491.43 M |
| 09/04/2024 | $22.64 | $22.54 (-0.44%) | $22.76 | $22.52 | 81,149 | $490.35 M |
| 09/03/2024 | $22.80 | $22.68 (-0.53%) | $22.91 | $22.64 | 103,300 | $493.39 M |
| 08/30/2024 | $22.75 | $22.73 (-0.09%) | $22.75 | $22.61 | 111,351 | $494.48 M |
| 08/29/2024 | $22.57 | $22.64 (0.31%) | $22.83 | $22.57 | 107,026 | $492.52 M |
| 08/28/2024 | $22.85 | $22.56 (-1.27%) | $22.85 | $22.51 | 104,091 | $490.78 M |
| 08/27/2024 | $22.69 | $22.82 (0.57%) | $22.89 | $22.69 | 114,725 | $496.44 M |
| 08/26/2024 | $22.68 | $22.75 (0.31%) | $22.86 | $22.62 | 95,500 | $494.91 M |
| 08/23/2024 | $22.70 | $22.68 (-0.09%) | $22.78 | $22.45 | 107,415 | $493.39 M |
| 08/22/2024 | $22.57 | $22.62 (0.22%) | $22.74 | $22.50 | 97,042 | $492.09 M |
| 08/21/2024 | $22.98 | $22.51 (-2.05%) | $23.02 | $22.50 | 195,700 | $489.69 M |