-
5 DAY PERFORMANCE
+0.71% -
1 MONTH PERFORMANCE
+7.05% -
3 MONTH PERFORMANCE
+1.77% -
6 MONTH PERFORMANCE
+21.55% -
YEAR-TO-DATE PERFORMANCE
+12.80% -
1 YEAR PERFORMANCE
+28.40%
Gladstone Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $23.23 | $23.15 (-0.34%) | $23.23 | $23.04 | 118,775 | $503.62 M |
| 08/19/2024 | $23.24 | $23.23 (-0.04%) | $23.33 | $23.00 | 180,005 | $505.36 M |
| 08/16/2024 | $22.98 | $23.23 (1.09%) | $23.40 | $22.98 | 105,400 | $505.36 M |
| 08/15/2024 | $22.80 | $22.95 (0.66%) | $23.03 | $22.72 | 79,780 | $499.26 M |
| 08/14/2024 | $22.45 | $22.69 (1.07%) | $22.70 | $22.45 | 108,800 | $493.61 M |
| 08/13/2024 | $22.59 | $22.45 (-0.62%) | $22.71 | $22.36 | 111,200 | $488.39 M |
| 08/12/2024 | $22.88 | $22.59 (-1.27%) | $22.99 | $22.50 | 100,751 | $491.43 M |
| 08/09/2024 | $22.70 | $22.76 (0.26%) | $22.81 | $22.56 | 123,957 | $495.13 M |
| 08/08/2024 | $22.75 | $22.57 (-0.79%) | $22.92 | $22.41 | 112,138 | $491.00 M |
| 08/07/2024 | $22.94 | $22.28 (-2.88%) | $23.08 | $22.14 | 254,700 | $484.69 M |
| 08/06/2024 | $22.08 | $22.68 (2.72%) | $22.86 | $22.08 | 146,700 | $493.39 M |
| 08/05/2024 | $22.02 | $21.83 (-0.86%) | $22.19 | $21.40 | 310,225 | $474.90 M |
| 08/02/2024 | $23.55 | $23.01 (-2.29%) | $23.58 | $22.97 | 167,000 | $500.57 M |
| 08/01/2024 | $24.00 | $23.74 (-1.08%) | $24.00 | $23.68 | 73,500 | $516.45 M |
| 07/31/2024 | $24.10 | $23.90 (-0.83%) | $24.18 | $23.84 | 123,408 | $519.93 M |
| 07/30/2024 | $23.86 | $23.96 (0.42%) | $24.08 | $23.77 | 75,300 | $521.24 M |
| 07/29/2024 | $23.97 | $23.77 (-0.83%) | $24.09 | $23.73 | 78,500 | $517.10 M |
| 07/26/2024 | $23.80 | $24.01 (0.88%) | $24.11 | $23.78 | 92,300 | $522.32 M |
| 07/25/2024 | $23.84 | $23.80 (-0.17%) | $24.00 | $23.75 | 79,025 | $517.76 M |
| 07/24/2024 | $23.90 | $23.69 (-0.88%) | $24.00 | $23.62 | 87,254 | $515.36 M |
| 07/23/2024 | $24.15 | $24.02 (-0.54%) | $24.15 | $23.91 | 67,953 | $522.54 M |
| 07/22/2024 | $23.64 | $24.15 (2.16%) | $24.20 | $23.60 | 104,027 | $525.37 M |
| 07/19/2024 | $23.97 | $23.74 (-0.96%) | $24.11 | $23.72 | 79,581 | $516.45 M |
| 07/18/2024 | $24.18 | $23.97 (-0.87%) | $24.31 | $23.93 | 85,243 | $521.45 M |
| 07/17/2024 | $24.14 | $24.11 (-0.12%) | $24.28 | $24.10 | 116,631 | $524.50 M |
| 07/16/2024 | $24.45 | $24.14 (-1.27%) | $24.45 | $24.05 | 147,149 | $525.15 M |
| 07/15/2024 | $24.67 | $24.42 (-1.01%) | $24.67 | $24.30 | 143,416 | $531.24 M |
| 07/12/2024 | $24.25 | $24.59 (1.4%) | $24.73 | $24.25 | 134,992 | $534.94 M |
| 07/11/2024 | $24.07 | $24.23 (0.66%) | $24.24 | $24.01 | 129,686 | $527.11 M |
| 07/10/2024 | $23.98 | $24.00 (0.08%) | $24.02 | $23.88 | 88,629 | $522.11 M |
| 07/09/2024 | $24.05 | $23.84 (-0.87%) | $24.12 | $23.80 | 109,981 | $518.63 M |
| 07/08/2024 | $23.75 | $24.03 (1.18%) | $24.05 | $23.74 | 139,347 | $522.76 M |