5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-9.38%
3 MONTH PERFORMANCE
-15.96%
6 MONTH PERFORMANCE
+3.60%
YEAR-TO-DATE PERFORMANCE
-12.03%
1 YEAR PERFORMANCE
+14.93%
Gladstone Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $24.96 | $25.10 (0.56%) | $25.23 | $24.77 | 13,608 | |
| 04/30/2025 | $25.21 | $24.95 (-1.03%) | $25.25 | $24.50 | 71,999 | $556.67 M |
| 04/29/2025 | $25.57 | $25.40 (-0.66%) | $25.81 | $25.13 | 96,043 | $566.71 M |
| 04/28/2025 | $25.50 | $25.59 (0.35%) | $25.98 | $25.40 | 79,982 | $570.95 M |
| 04/25/2025 | $25.30 | $25.42 (0.47%) | $25.49 | $25.08 | 70,000 | $567.16 M |
| 04/24/2025 | $24.79 | $25.28 (1.98%) | $25.46 | $24.65 | 74,857 | $564.03 M |
| 04/23/2025 | $24.79 | $24.85 (0.24%) | $25.25 | $24.64 | 78,892 | $554.44 M |
| 04/22/2025 | $24.29 | $24.49 (0.82%) | $24.58 | $24.12 | 68,900 | $546.41 M |
| 04/21/2025 | $24.62 | $23.95 (-2.72%) | $24.75 | $23.85 | 108,700 | $534.36 M |
| 04/17/2025 | $24.62 | $24.92 (1.22%) | $25.20 | $24.58 | 107,649 | $556.00 M |
| 04/16/2025 | $24.84 | $24.58 (-1.05%) | $25.08 | $24.35 | 121,279 | $548.42 M |
| 04/15/2025 | $24.53 | $24.77 (0.98%) | $25.18 | $24.53 | 133,732 | $552.66 M |
| 04/14/2025 | $24.48 | $24.52 (0.16%) | $25.00 | $24.16 | 133,820 | $547.08 M |
| 04/11/2025 | $23.83 | $24.15 (1.34%) | $24.31 | $23.35 | 102,902 | $538.82 M |
| 04/10/2025 | $24.70 | $23.73 (-3.93%) | $24.75 | $23.23 | 176,900 | $529.45 M |
| 04/09/2025 | $22.85 | $24.77 (8.4%) | $24.98 | $22.10 | 295,000 | $552.66 M |
| 04/08/2025 | $23.80 | $23.12 (-2.86%) | $24.50 | $22.87 | 191,686 | $515.84 M |
| 04/07/2025 | $22.27 | $23.06 (3.55%) | $23.91 | $21.96 | 440,930 | $514.50 M |
| 04/04/2025 | $26.52 | $24.60 (-7.24%) | $26.91 | $24.32 | 404,431 | $548.86 M |
| 04/03/2025 | $26.91 | $27.04 (0.48%) | $27.51 | $26.84 | 93,962 | $603.30 M |
| 04/02/2025 | $27.48 | $27.62 (0.51%) | $27.78 | $27.40 | 61,800 | $616.24 M |
| 04/01/2025 | $27.31 | $27.61 (1.1%) | $27.82 | $27.10 | 52,301 | $616.02 M |
| 03/31/2025 | $27.50 | $27.46 (-0.15%) | $27.70 | $26.70 | 118,037 | $612.67 M |
| 03/28/2025 | $27.83 | $27.60 (-0.83%) | $27.99 | $27.41 | 65,889 | $615.80 M |
| 03/27/2025 | $27.62 | $27.76 (0.51%) | $27.89 | $27.52 | 51,329 | $619.37 M |
| 03/26/2025 | $27.80 | $27.72 (-0.29%) | $27.80 | $27.45 | 34,120 | $618.47 M |
| 03/25/2025 | $27.60 | $27.77 (0.62%) | $27.83 | $27.47 | 62,126 | $619.59 M |
| 03/24/2025 | $27.34 | $27.50 (0.59%) | $27.60 | $27.34 | 62,073 | $613.57 M |
| 03/21/2025 | $27.45 | $27.33 (-0.44%) | $27.54 | $27.23 | 88,427 | $609.77 M |
| 03/20/2025 | $27.23 | $27.45 (0.81%) | $27.55 | $27.12 | 74,378 | $612.45 M |
| 03/19/2025 | $27.28 | $27.43 (0.55%) | $27.61 | $27.24 | 80,000 | $612.00 M |
| 03/18/2025 | $27.26 | $27.39 (0.48%) | $27.45 | $27.10 | 99,319 | $611.11 M |
| 03/17/2025 | $27.05 | $27.21 (0.59%) | $27.45 | $27.01 | 124,204 | $607.10 M |
| 03/14/2025 | $26.43 | $26.93 (1.89%) | $27.10 | $26.43 | 90,530 | $600.85 M |
| 03/13/2025 | $26.82 | $26.43 (-1.45%) | $26.99 | $26.30 | 80,200 | $589.69 M |
| 03/12/2025 | $26.99 | $26.83 (-0.59%) | $27.36 | $26.61 | 81,400 | $598.62 M |
| 03/11/2025 | $27.28 | $26.76 (-1.91%) | $27.72 | $26.48 | 174,739 | $597.06 M |
| 03/10/2025 | $27.53 | $27.32 (-0.76%) | $27.71 | $27.12 | 123,100 | $609.55 M |
| 03/07/2025 | $27.05 | $27.77 (2.66%) | $27.82 | $27.05 | 97,400 | $619.59 M |
| 03/06/2025 | $27.40 | $27.11 (-1.06%) | $27.71 | $26.88 | 109,071 | $604.86 M |
| 03/05/2025 | $28.00 | $27.48 (-1.86%) | $28.46 | $27.13 | 123,826 | $613.12 M |
| 03/04/2025 | $28.40 | $28.01 (-1.37%) | $28.58 | $27.75 | 132,900 | $624.95 M |
| 03/03/2025 | $28.87 | $28.53 (-1.18%) | $29.27 | $28.30 | 117,257 | $636.55 M |
| 02/28/2025 | $28.27 | $28.88 (2.16%) | $29.00 | $28.26 | 86,818 | $644.36 M |
| 02/27/2025 | $28.59 | $28.24 (-1.22%) | $28.75 | $28.12 | 90,309 | $630.08 M |
| 02/26/2025 | $28.49 | $28.47 (-0.07%) | $29.02 | $28.33 | 68,674 | $635.21 M |
| 02/25/2025 | $28.31 | $28.39 (0.28%) | $28.65 | $27.99 | 78,511 | $633.42 M |
| 02/24/2025 | $28.91 | $28.34 (-1.97%) | $28.95 | $28.23 | 88,506 | $632.31 M |
| 02/21/2025 | $29.14 | $28.79 (-1.2%) | $29.21 | $28.72 | 66,970 | $642.35 M |
| 02/20/2025 | $29.00 | $29.01 (0.03%) | $29.17 | $28.74 | 75,209 | $647.26 M |
| 02/19/2025 | $29.10 | $29.25 (0.52%) | $29.29 | $28.83 | 99,105 | $652.61 M |
| 02/18/2025 | $29.22 | $29.35 (0.44%) | $29.54 | $29.01 | 149,455 | $654.84 M |
| 02/14/2025 | $28.51 | $29.22 (2.49%) | $29.23 | $28.51 | 78,626 | $651.94 M |
| 02/13/2025 | $28.35 | $28.40 (0.18%) | $28.61 | $28.25 | 105,900 | $633.65 M |
| 02/12/2025 | $27.60 | $28.22 (2.25%) | $28.33 | $27.02 | 158,518 | $629.63 M |
| 02/11/2025 | $28.60 | $28.09 (-1.78%) | $28.65 | $27.91 | 138,126 | $626.73 M |
| 02/10/2025 | $28.92 | $28.68 (-0.83%) | $29.06 | $28.59 | 98,382 | $639.89 M |
| 02/07/2025 | $28.78 | $28.87 (0.31%) | $29.12 | $28.75 | 84,700 | $628.05 M |
| 02/06/2025 | $28.78 | $28.81 (0.1%) | $29.12 | $28.70 | 129,425 | $626.75 M |
| 02/05/2025 | $29.37 | $29.15 (-0.75%) | $29.46 | $28.86 | 106,142 | $634.14 M |
| 02/04/2025 | $29.45 | $29.27 (-0.61%) | $29.58 | $29.04 | 69,957 | $636.75 M |
| 02/03/2025 | $29.36 | $29.46 (0.34%) | $29.54 | $28.49 | 142,983 | $640.89 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.
