5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
+10.32%
3 MONTH PERFORMANCE
-19.27%
6 MONTH PERFORMANCE
-20.48%
YEAR-TO-DATE PERFORMANCE
-25.60%
1 YEAR PERFORMANCE
-20.39%
Gladstone Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.29 | $21.16 (-0.61%) | $21.33 | $21.12 | 97.17 K | $475.32 M |
| 12/03/2025 | $21.05 | $21.20 (0.71%) | $21.30 | $20.94 | 107.40 K | $476.22 M |
| 12/02/2025 | $20.92 | $20.93 (0.05%) | $21.10 | $20.70 | 94.74 K | $470.15 M |
| 12/01/2025 | $21.05 | $20.87 (-0.86%) | $21.25 | $20.86 | 184.11 K | $468.81 M |
| 11/28/2025 | $21.09 | $21.23 (0.66%) | $21.35 | $21.09 | 93.00 K | $476.89 M |
| 11/26/2025 | $20.85 | $21.11 (1.25%) | $21.23 | $20.84 | 176.24 K | $474.20 M |
| 11/25/2025 | $20.56 | $20.93 (1.8%) | $20.96 | $20.50 | 248.85 K | $470.15 M |
| 11/24/2025 | $20.44 | $20.54 (0.49%) | $20.61 | $20.17 | 186.61 K | $461.39 M |
| 11/21/2025 | $20.11 | $20.31 (0.99%) | $20.36 | $20.01 | 220.96 K | $456.23 M |
| 11/20/2025 | $20.44 | $20.15 (-1.42%) | $20.56 | $19.97 | 288.10 K | $452.63 M |
| 11/19/2025 | $20.27 | $20.31 (0.2%) | $20.84 | $20.05 | 648.10 K | $456.23 M |
| 11/18/2025 | $19.10 | $19.86 (3.98%) | $19.89 | $18.97 | 432.20 K | $446.12 M |
| 11/17/2025 | $19.10 | $18.77 (-1.73%) | $19.14 | $18.76 | 304.23 K | $421.63 M |
| 11/14/2025 | $19.30 | $19.30 (0%) | $19.40 | $19.10 | 247.24 K | $430.97 M |
| 11/13/2025 | $19.32 | $19.42 (0.52%) | $19.49 | $19.20 | 179.12 K | $433.65 M |
| 11/12/2025 | $19.45 | $19.37 (-0.41%) | $19.65 | $19.30 | 153.14 K | $432.53 M |
| 11/11/2025 | $19.47 | $19.40 (-0.36%) | $19.52 | $19.32 | 115.34 K | $433.20 M |
| 11/10/2025 | $19.25 | $19.38 (0.68%) | $19.49 | $19.20 | 139.50 K | $432.75 M |
| 11/07/2025 | $19.22 | $19.15 (-0.36%) | $19.22 | $18.93 | 120.30 K | $427.62 M |
| 11/06/2025 | $19.28 | $19.13 (-0.78%) | $19.44 | $19.04 | 144.25 K | $427.17 M |
| 11/05/2025 | $19.20 | $19.15 (-0.26%) | $19.38 | $18.85 | 202.42 K | $427.62 M |
| 11/04/2025 | $19.33 | $19.18 (-0.78%) | $19.40 | $19.08 | 172.80 K | $428.29 M |
| 11/03/2025 | $19.38 | $19.35 (-0.15%) | $19.51 | $19.19 | 224.43 K | $432.08 M |
| 10/31/2025 | $19.15 | $19.38 (1.2%) | $19.50 | $19.12 | 172.00 K | $432.75 M |
| 10/30/2025 | $19.46 | $19.15 (-1.59%) | $19.52 | $19.00 | 238.31 K | $427.62 M |
| 10/29/2025 | $19.82 | $19.44 (-1.92%) | $19.90 | $19.33 | 211.22 K | $434.09 M |
| 10/28/2025 | $19.62 | $19.79 (0.87%) | $19.91 | $19.52 | 201.70 K | $441.91 M |
| 10/27/2025 | $19.66 | $19.60 (-0.31%) | $19.76 | $19.46 | 342.56 K | $437.67 M |
| 10/24/2025 | $19.61 | $19.66 (0.25%) | $19.93 | $19.57 | 256.94 K | $439.00 M |
| 10/23/2025 | $19.38 | $19.72 (1.75%) | $19.84 | $19.31 | 387.91 K | $440.34 M |
| 10/22/2025 | $19.56 | $19.34 (-1.12%) | $19.60 | $19.26 | 180.33 K | $431.86 M |
| 10/21/2025 | $19.05 | $19.50 (2.36%) | $19.61 | $19.05 | 267.31 K | $435.43 M |
| 10/20/2025 | $19.42 | $19.11 (-1.6%) | $19.50 | $18.98 | 377.80 K | $426.72 M |
| 10/17/2025 | $19.21 | $19.28 (0.36%) | $19.43 | $18.90 | 513.80 K | $430.52 M |
| 10/16/2025 | $19.81 | $19.29 (-2.62%) | $19.88 | $19.16 | 346.71 K | $430.74 M |
| 10/15/2025 | $20.00 | $19.73 (-1.35%) | $20.30 | $19.69 | 277.54 K | $440.57 M |
| 10/14/2025 | $19.99 | $20.12 (0.65%) | $20.43 | $19.99 | 143.85 K | $449.28 M |
| 10/13/2025 | $19.56 | $20.16 (3.07%) | $20.21 | $19.53 | 249.01 K | $450.17 M |
| 10/10/2025 | $19.72 | $19.31 (-2.08%) | $19.85 | $19.29 | 439.11 K | $431.19 M |
| 10/09/2025 | $20.51 | $19.72 (-3.85%) | $20.54 | $19.59 | 565.74 K | $440.34 M |
| 10/08/2025 | $20.65 | $20.51 (-0.68%) | $20.92 | $20.46 | 246.42 K | $457.99 M |
| 10/07/2025 | $20.86 | $20.65 (-1.01%) | $20.92 | $20.41 | 369.09 K | $461.11 M |
| 10/06/2025 | $21.33 | $20.96 (-1.73%) | $21.43 | $20.92 | 379.10 K | $468.03 M |
| 10/03/2025 | $21.87 | $21.36 (-2.33%) | $21.90 | $21.26 | 227.23 K | $476.97 M |
| 10/02/2025 | $21.56 | $21.78 (1.02%) | $21.84 | $21.44 | 130.65 K | $486.34 M |
| 10/01/2025 | $21.92 | $21.59 (-1.51%) | $21.96 | $21.52 | 237.75 K | $482.10 M |
| 09/30/2025 | $21.80 | $21.87 (0.32%) | $22.24 | $21.79 | 218.21 K | $488.35 M |
| 09/29/2025 | $22.13 | $21.80 (-1.49%) | $22.15 | $21.79 | 274.77 K | $486.79 M |
| 09/26/2025 | $22.52 | $22.22 (-1.33%) | $22.70 | $22.10 | 190.35 K | $496.17 M |
| 09/25/2025 | $22.25 | $22.48 (1.03%) | $22.57 | $22.20 | 158.70 K | $501.98 M |
| 09/24/2025 | $22.87 | $22.36 (-2.23%) | $22.87 | $22.35 | 253.18 K | $499.30 M |
| 09/23/2025 | $22.96 | $22.90 (-0.26%) | $23.25 | $22.82 | 150.40 K | $511.35 M |
| 09/22/2025 | $23.30 | $22.98 (-1.37%) | $23.34 | $22.96 | 228.50 K | $513.14 M |
| 09/19/2025 | $23.59 | $23.62 (0.13%) | $23.68 | $23.38 | 198.87 K | $527.43 M |
| 09/18/2025 | $23.30 | $23.57 (1.16%) | $23.59 | $23.24 | 143.50 K | $526.31 M |
| 09/17/2025 | $23.00 | $23.30 (1.3%) | $23.48 | $22.92 | 211.15 K | $520.29 M |
| 09/16/2025 | $23.14 | $22.94 (-0.86%) | $23.24 | $22.84 | 235.93 K | $512.25 M |
| 09/15/2025 | $23.53 | $23.21 (-1.36%) | $23.80 | $23.14 | 259.90 K | $518.28 M |
| 09/12/2025 | $23.60 | $23.51 (-0.38%) | $23.80 | $23.26 | 295.46 K | $524.97 M |
| 09/11/2025 | $23.18 | $23.60 (1.81%) | $23.80 | $23.18 | 219.93 K | $526.98 M |
| 09/10/2025 | $23.48 | $23.19 (-1.24%) | $23.84 | $23.12 | 806.95 K | $517.83 M |
| 09/09/2025 | $25.63 | $23.65 (-7.73%) | $25.63 | $23.59 | 931.20 K | $528.10 M |
| 09/08/2025 | $26.00 | $26.06 (0.23%) | $26.07 | $25.84 | 61.03 K | $581.92 M |
| 09/05/2025 | $26.05 | $26.05 (0%) | $26.29 | $25.92 | 77.43 K | $581.69 M |
| 09/04/2025 | $26.00 | $26.21 (0.81%) | $26.21 | $25.94 | 56.11 K | $585.27 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.
