5 DAY PERFORMANCE
-2.32%
1 MONTH PERFORMANCE
+0.34%
3 MONTH PERFORMANCE
+5.05%
6 MONTH PERFORMANCE
-28.21%
YEAR-TO-DATE PERFORMANCE
-0.34%
1 YEAR PERFORMANCE
-31.34%
Gladstone Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $20.60 | $20.59 (-0.02%) | $20.68 | $20.40 | 130.48 K | $459.60 M |
| 01/26/2026 | $20.61 | $20.43 (-0.87%) | $20.61 | $20.18 | 189.80 K | $458.92 M |
| 01/23/2026 | $20.95 | $20.63 (-1.53%) | $20.95 | $20.54 | 170.75 K | $463.41 M |
| 01/22/2026 | $21.14 | $21.08 (-0.28%) | $21.20 | $20.97 | 116.07 K | $473.52 M |
| 01/21/2026 | $20.96 | $21.06 (0.48%) | $21.17 | $20.74 | 185.23 K | $473.07 M |
| 01/20/2026 | $21.00 | $20.82 (-0.86%) | $21.03 | $20.70 | 239.21 K | $467.68 M |
| 01/16/2026 | $21.21 | $21.12 (-0.42%) | $21.23 | $20.95 | 129.80 K | $474.42 M |
| 01/15/2026 | $21.15 | $21.23 (0.38%) | $21.35 | $20.95 | 111.90 K | $476.89 M |
| 01/14/2026 | $20.73 | $21.15 (2.03%) | $21.19 | $20.65 | 225.25 K | $475.09 M |
| 01/13/2026 | $20.91 | $20.72 (-0.91%) | $20.93 | $20.68 | 154.10 K | $465.44 M |
| 01/12/2026 | $21.00 | $21.02 (0.1%) | $21.08 | $20.83 | 113.36 K | $472.17 M |
| 01/09/2026 | $20.91 | $20.91 (0%) | $21.00 | $20.63 | 136.52 K | $469.70 M |
| 01/08/2026 | $20.11 | $20.80 (3.43%) | $20.94 | $20.11 | 141.05 K | $467.23 M |
| 01/07/2026 | $20.85 | $20.16 (-3.31%) | $20.85 | $20.03 | 359.60 K | $452.86 M |
| 01/06/2026 | $20.85 | $20.93 (0.38%) | $20.96 | $20.56 | 145.30 K | $470.15 M |
| 01/05/2026 | $20.68 | $20.84 (0.77%) | $21.08 | $20.68 | 148.35 K | $468.13 M |
| 01/02/2026 | $20.63 | $20.69 (0.29%) | $20.94 | $20.50 | 146.80 K | $464.76 M |
| 12/31/2025 | $20.55 | $20.66 (0.54%) | $20.82 | $20.55 | 141.60 K | $464.09 M |
| 12/30/2025 | $20.22 | $20.63 (2.03%) | $20.73 | $20.21 | 183.67 K | $463.41 M |
| 12/29/2025 | $20.33 | $20.24 (-0.44%) | $20.55 | $20.20 | 323.48 K | $454.65 M |
| 12/26/2025 | $20.34 | $20.52 (0.88%) | $20.56 | $20.34 | 147.60 K | $460.94 M |
| 12/24/2025 | $20.20 | $20.36 (0.79%) | $20.42 | $20.09 | 94.12 K | $457.35 M |
| 12/23/2025 | $20.31 | $20.09 (-1.08%) | $20.53 | $20.06 | 360.90 K | $451.28 M |
| 12/22/2025 | $20.43 | $20.38 (-0.24%) | $20.55 | $20.10 | 175.12 K | $457.80 M |
| 12/19/2025 | $20.83 | $20.64 (-0.91%) | $20.94 | $20.50 | 228.13 K | $463.64 M |
| 12/18/2025 | $21.12 | $20.83 (-1.37%) | $21.12 | $20.77 | 195.14 K | $467.91 M |
| 12/17/2025 | $21.15 | $21.08 (-0.33%) | $21.26 | $20.95 | 157.63 K | $473.52 M |
| 12/16/2025 | $21.14 | $21.08 (-0.28%) | $21.25 | $20.95 | 110.35 K | $473.52 M |
| 12/15/2025 | $21.50 | $21.12 (-1.77%) | $21.57 | $20.93 | 133.60 K | $474.42 M |
| 12/12/2025 | $21.50 | $21.45 (-0.23%) | $21.73 | $21.40 | 107.50 K | $481.83 M |
| 12/11/2025 | $21.46 | $21.40 (-0.28%) | $21.46 | $21.27 | 107.50 K | $480.71 M |
| 12/10/2025 | $21.50 | $21.41 (-0.42%) | $21.60 | $21.32 | 115.82 K | $480.94 M |
| 12/09/2025 | $21.14 | $21.41 (1.28%) | $21.55 | $21.14 | 112.88 K | $480.94 M |
| 12/08/2025 | $21.20 | $21.24 (0.19%) | $21.32 | $21.13 | 106.80 K | $477.12 M |
| 12/05/2025 | $21.16 | $21.20 (0.19%) | $21.43 | $21.16 | 116.15 K | $476.22 M |
| 12/04/2025 | $21.29 | $21.16 (-0.61%) | $21.33 | $21.12 | 99.83 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 |
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.
