5 DAY PERFORMANCE
+1.44%
1 MONTH PERFORMANCE
+10.41%
3 MONTH PERFORMANCE
+22.69%
6 MONTH PERFORMANCE
+25.18%
YEAR-TO-DATE PERFORMANCE
+6.29%
1 YEAR PERFORMANCE
+37.16%
Gladstone Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $29.89 | $30.26 (1.24%) | $30.30 | $29.79 | 167,816 | $658.29 M |
| 01/17/2025 | $29.83 | $29.80 (-0.1%) | $29.95 | $29.64 | 83,638 | $648.28 M |
| 01/16/2025 | $29.04 | $29.75 (2.44%) | $29.77 | $29.04 | 125,800 | $647.20 M |
| 01/15/2025 | $28.96 | $29.13 (0.59%) | $29.13 | $28.70 | 110,827 | $633.71 M |
| 01/14/2025 | $27.98 | $28.53 (1.97%) | $28.53 | $27.86 | 97,751 | $620.65 M |
| 01/13/2025 | $28.11 | $27.94 (-0.6%) | $28.29 | $27.29 | 158,600 | $607.82 M |
| 01/10/2025 | $28.83 | $28.30 (-1.84%) | $28.84 | $28.18 | 92,294 | $615.65 M |
| 01/08/2025 | $28.79 | $28.80 (0.03%) | $28.86 | $28.36 | 99,322 | $626.53 M |
| 01/07/2025 | $29.00 | $28.64 (-1.24%) | $29.18 | $28.47 | 78,509 | $623.05 M |
| 01/06/2025 | $29.21 | $28.98 (-0.79%) | $29.48 | $28.71 | 138,314 | $630.44 M |
| 01/03/2025 | $29.00 | $29.08 (0.28%) | $29.23 | $28.79 | 129,332 | $632.62 M |
| 01/02/2025 | $28.83 | $29.09 (0.9%) | $29.26 | $28.66 | 150,144 | $632.84 M |
| 12/31/2024 | $28.41 | $28.44 (0.11%) | $28.62 | $28.16 | 130,700 | $618.70 M |
| 12/30/2024 | $27.89 | $28.32 (1.54%) | $28.49 | $27.84 | 131,000 | $616.09 M |
| 12/27/2024 | $28.07 | $28.12 (0.18%) | $28.50 | $27.72 | 108,149 | $611.74 M |
| 12/26/2024 | $27.86 | $27.96 (0.36%) | $28.00 | $27.56 | 98,434 | $608.25 M |
| 12/24/2024 | $27.79 | $27.89 (0.36%) | $27.95 | $27.66 | 72,106 | $606.73 M |
| 12/23/2024 | $27.44 | $27.73 (1.06%) | $27.81 | $27.05 | 108,641 | $603.25 M |
| 12/20/2024 | $27.30 | $27.38 (0.29%) | $28.13 | $27.16 | 236,258 | $595.64 M |
| 12/19/2024 | $27.51 | $27.65 (0.51%) | $28.01 | $27.31 | 141,350 | $601.51 M |
| 12/18/2024 | $27.96 | $27.36 (-2.15%) | $28.40 | $27.22 | 176,235 | $595.20 M |
| 12/17/2024 | $27.50 | $27.86 (1.31%) | $28.11 | $27.48 | 132,749 | $606.08 M |
| 12/16/2024 | $27.90 | $27.46 (-1.58%) | $28.05 | $27.42 | 141,342 | $597.38 M |
| 12/13/2024 | $27.85 | $27.90 (0.18%) | $28.00 | $27.58 | 154,800 | $606.95 M |
| 12/12/2024 | $27.55 | $27.54 (-0.04%) | $27.90 | $27.48 | 116,649 | $599.12 M |
| 12/11/2024 | $27.36 | $27.53 (0.62%) | $27.58 | $27.28 | 117,300 | $598.90 M |
| 12/10/2024 | $27.36 | $27.29 (-0.26%) | $27.47 | $26.93 | 96,500 | $593.68 M |
| 12/09/2024 | $27.14 | $27.22 (0.29%) | $27.49 | $27.04 | 123,600 | $592.16 M |
| 12/06/2024 | $27.00 | $27.14 (0.52%) | $27.40 | $26.88 | 81,700 | $590.42 M |
| 12/05/2024 | $26.40 | $26.92 (1.97%) | $27.02 | $26.31 | 112,920 | $585.63 M |
| 12/04/2024 | $26.51 | $26.58 (0.26%) | $27.03 | $26.31 | 217,258 | $578.23 M |
| 12/03/2024 | $27.84 | $27.37 (-1.69%) | $27.89 | $27.36 | 142,606 | $595.42 M |
| 12/02/2024 | $27.89 | $27.83 (-0.22%) | $28.07 | $27.60 | 134,246 | $605.43 M |
| 11/29/2024 | $27.91 | $27.89 (-0.07%) | $28.09 | $27.79 | 101,300 | $606.73 M |
| 11/27/2024 | $27.44 | $27.67 (0.84%) | $27.87 | $27.41 | 120,465 | $601.95 M |
| 11/26/2024 | $27.28 | $27.29 (0.04%) | $27.31 | $27.08 | 98,776 | $593.68 M |
| 11/25/2024 | $26.90 | $27.29 (1.45%) | $27.29 | $26.90 | 101,249 | $593.68 M |
| 11/22/2024 | $26.64 | $26.71 (0.26%) | $26.81 | $26.53 | 130,200 | $581.06 M |
| 11/21/2024 | $26.14 | $26.51 (1.42%) | $26.56 | $26.06 | 85,700 | $576.71 M |
| 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 |