5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
+2.45%
3 MONTH PERFORMANCE
+12.07%
6 MONTH PERFORMANCE
-4.87%
YEAR-TO-DATE PERFORMANCE
-3.06%
1 YEAR PERFORMANCE
+16.23%
Gladstone Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $27.30 | $27.57 (0.99%) | $27.70 | $27.30 | 40.55 K | $615.63 M |
| 07/02/2025 | $27.05 | $27.41 (1.33%) | $27.47 | $27.03 | 72.37 K | $612.06 M |
| 07/01/2025 | $26.83 | $27.05 (0.82%) | $27.30 | $26.83 | 75.66 K | $604.02 M |
| 06/30/2025 | $26.84 | $26.97 (0.48%) | $27.33 | $26.64 | 119.34 K | $602.24 M |
| 06/27/2025 | $26.57 | $26.73 (0.6%) | $27.04 | $26.52 | 78.84 K | $596.88 M |
| 06/26/2025 | $26.40 | $26.40 (0%) | $26.80 | $26.22 | 79.20 K | $589.51 M |
| 06/25/2025 | $26.55 | $26.43 (-0.45%) | $26.70 | $26.30 | 68.96 K | $590.18 M |
| 06/24/2025 | $26.45 | $26.56 (0.42%) | $26.81 | $26.45 | 57.80 K | $593.08 M |
| 06/23/2025 | $26.39 | $26.40 (0.04%) | $26.55 | $25.82 | 94.72 K | $589.51 M |
| 06/20/2025 | $26.88 | $26.53 (-1.3%) | $26.95 | $26.40 | 126.38 K | $592.41 M |
| 06/18/2025 | $26.70 | $26.90 (0.75%) | $27.04 | $26.65 | 68.00 K | $600.67 M |
| 06/17/2025 | $26.50 | $26.64 (0.53%) | $26.80 | $26.40 | 62.94 K | $594.87 M |
| 06/16/2025 | $26.70 | $26.50 (-0.75%) | $27.13 | $26.50 | 77.87 K | $591.74 M |
| 06/13/2025 | $27.00 | $26.70 (-1.11%) | $27.00 | $26.66 | 49.83 K | $596.21 M |
| 06/12/2025 | $26.88 | $27.13 (0.93%) | $27.13 | $26.77 | 67.04 K | $605.81 M |
| 06/11/2025 | $27.25 | $27.03 (-0.81%) | $27.50 | $26.91 | 71.73 K | $603.58 M |
| 06/10/2025 | $26.93 | $26.99 (0.22%) | $27.09 | $26.62 | 60.53 K | $602.68 M |
| 06/09/2025 | $27.00 | $26.84 (-0.59%) | $27.59 | $26.84 | 106.70 K | $599.33 M |
| 06/06/2025 | $26.77 | $26.91 (0.52%) | $26.96 | $26.66 | 61.75 K | $600.90 M |
| 06/05/2025 | $26.60 | $26.52 (-0.3%) | $26.73 | $26.28 | 57.70 K | $592.19 M |
| 06/04/2025 | $26.55 | $26.61 (0.23%) | $26.71 | $26.37 | 77.91 K | $594.20 M |
| 06/03/2025 | $26.47 | $26.51 (0.15%) | $26.62 | $26.25 | 63.70 K | $591.96 M |
| 06/02/2025 | $26.69 | $26.41 (-1.05%) | $26.88 | $26.21 | 80.23 K | $589.73 M |
| 05/30/2025 | $26.58 | $26.69 (0.41%) | $26.85 | $26.35 | 81.54 K | $595.98 M |
| 05/29/2025 | $26.63 | $26.58 (-0.19%) | $26.79 | $26.40 | 102.36 K | $593.53 M |
| 05/28/2025 | $26.55 | $26.58 (0.11%) | $26.81 | $26.30 | 69.61 K | $593.53 M |
| 05/27/2025 | $26.39 | $26.64 (0.95%) | $26.80 | $26.13 | 142.10 K | $594.87 M |
| 05/23/2025 | $25.91 | $26.13 (0.85%) | $26.39 | $25.40 | 91.80 K | $583.48 M |
| 05/22/2025 | $26.32 | $26.18 (-0.53%) | $26.37 | $25.96 | 95.44 K | $584.60 M |
| 05/21/2025 | $26.72 | $26.14 (-2.17%) | $27.06 | $26.11 | 106.42 K | $583.70 M |
| 05/20/2025 | $27.36 | $27.11 (-0.91%) | $27.41 | $27.03 | 178.42 K | $605.36 M |
| 05/19/2025 | $26.81 | $27.27 (1.72%) | $27.37 | $26.71 | 138.04 K | $608.94 M |
| 05/16/2025 | $26.60 | $26.89 (1.09%) | $27.00 | $26.50 | 68.15 K | $600.45 M |
| 05/15/2025 | $26.39 | $26.63 (0.91%) | $26.67 | $26.23 | 70.71 K | $594.64 M |
| 05/14/2025 | $26.60 | $26.38 (-0.83%) | $26.83 | $26.03 | 74.95 K | $589.06 M |
| 05/13/2025 | $25.94 | $26.48 (2.08%) | $26.73 | $25.91 | 77.22 K | $591.29 M |
| 05/12/2025 | $25.66 | $25.87 (0.82%) | $26.27 | $25.61 | 101.28 K | $577.67 M |
| 05/09/2025 | $24.98 | $25.13 (0.6%) | $25.28 | $24.94 | 70.23 K | $561.15 M |
| 05/08/2025 | $25.32 | $24.93 (-1.54%) | $25.40 | $24.65 | 169.23 K | $556.68 M |
| 05/07/2025 | $25.11 | $25.20 (0.36%) | $25.50 | $24.68 | 111.23 K | $562.71 M |
| 05/06/2025 | $25.26 | $25.26 (0%) | $25.48 | $25.13 | 118.14 K | $564.05 M |
| 05/05/2025 | $25.26 | $25.35 (0.36%) | $25.64 | $25.01 | 98.64 K | $566.06 M |
| 05/02/2025 | $25.01 | $25.40 (1.56%) | $25.50 | $25.00 | 78.96 K | $567.18 M |
| 05/01/2025 | $24.96 | $24.89 (-0.28%) | $25.26 | $24.77 | 55.68 K | $555.79 M |
| 04/30/2025 | $25.21 | $24.95 (-1.03%) | $25.25 | $24.50 | 72.32 K | $557.13 M |
| 04/29/2025 | $25.57 | $25.40 (-0.66%) | $25.81 | $25.13 | 96.04 K | $567.18 M |
| 04/28/2025 | $25.50 | $25.59 (0.35%) | $25.98 | $25.40 | 79.98 K | $571.42 M |
| 04/25/2025 | $25.30 | $25.42 (0.47%) | $25.49 | $25.08 | 70.00 K | $567.62 M |
| 04/24/2025 | $24.79 | $25.28 (1.98%) | $25.46 | $24.65 | 74.86 K | $564.50 M |
| 04/23/2025 | $24.79 | $24.85 (0.24%) | $25.25 | $24.64 | 78.89 K | $554.90 M |
| 04/22/2025 | $24.29 | $24.49 (0.82%) | $24.58 | $24.12 | 68.90 K | $546.86 M |
| 04/21/2025 | $24.62 | $23.95 (-2.72%) | $24.75 | $23.85 | 108.70 K | $534.80 M |
| 04/17/2025 | $24.62 | $24.92 (1.22%) | $25.20 | $24.58 | 107.65 K | $556.46 M |
| 04/16/2025 | $24.84 | $24.58 (-1.05%) | $25.08 | $24.35 | 121.28 K | $548.87 M |
| 04/15/2025 | $24.53 | $24.77 (0.98%) | $25.18 | $24.53 | 133.73 K | $553.11 M |
| 04/14/2025 | $24.48 | $24.52 (0.16%) | $25.00 | $24.16 | 133.82 K | $547.53 M |
| 04/11/2025 | $23.83 | $24.15 (1.34%) | $24.31 | $23.35 | 102.90 K | $539.27 M |
| 04/10/2025 | $24.70 | $23.73 (-3.93%) | $24.75 | $23.23 | 176.90 K | $529.89 M |
| 04/09/2025 | $22.85 | $24.77 (8.4%) | $24.98 | $22.10 | 295.00 K | $553.11 M |
| 04/08/2025 | $23.80 | $23.12 (-2.86%) | $24.50 | $22.87 | 191.69 K | $516.27 M |
| 04/07/2025 | $22.27 | $23.06 (3.55%) | $23.91 | $21.96 | 440.93 K | $514.93 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.
