-
5 DAY PERFORMANCE
-0.12% -
1 MONTH PERFORMANCE
-1.18% -
3 MONTH PERFORMANCE
-0.98% -
6 MONTH PERFORMANCE
-0.28% -
YEAR-TO-DATE PERFORMANCE
-0.04% -
1 YEAR PERFORMANCE
+1.45%
Gladstone Capital Corporation 7.75% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $25.21 | $25.20 (-0.04%) | $25.21 | $25.18 | 2,858 | $737.59 M |
| 11/22/2024 | $25.18 | $25.20 (0.08%) | $25.20 | $25.16 | 4,800 | $737.59 M |
| 11/21/2024 | $25.21 | $25.21 (0%) | $25.23 | $25.15 | 15,500 | $737.88 M |
| 11/20/2024 | $25.21 | $25.21 (0%) | $25.21 | $25.16 | 6,137 | $737.88 M |
| 11/19/2024 | $25.23 | $25.25 (0.08%) | $25.27 | $25.20 | 4,921 | $739.05 M |
| 11/18/2024 | $25.20 | $25.21 (0.04%) | $25.21 | $25.16 | 11,300 | $737.88 M |
| 11/15/2024 | $25.19 | $25.22 (0.12%) | $25.22 | $25.12 | 6,410 | $738.18 M |
| 11/14/2024 | $25.62 | $25.67 (0.2%) | $25.69 | $25.59 | 9,600 | $751.35 M |
| 11/13/2024 | $25.61 | $25.61 (0%) | $25.66 | $25.61 | 1,900 | $749.59 M |
| 11/12/2024 | $25.65 | $25.60 (-0.19%) | $25.69 | $25.60 | 9,100 | $749.30 M |
| 11/11/2024 | $25.60 | $25.65 (0.2%) | $25.65 | $25.60 | 3,012 | $750.76 M |
| 11/08/2024 | $25.56 | $25.70 (0.55%) | $25.70 | $25.56 | 11,400 | $559.09 M |
| 11/07/2024 | $25.50 | $25.52 (0.08%) | $25.52 | $25.50 | 4,100 | $555.17 M |
| 11/06/2024 | $25.49 | $25.50 (0.04%) | $25.50 | $25.49 | 618 | $554.74 M |
| 11/05/2024 | $25.52 | $25.52 (0%) | $25.53 | $25.46 | 3,500 | $555.17 M |
| 11/04/2024 | $25.50 | $25.57 (0.27%) | $25.57 | $25.50 | 1,000 | $556.26 M |
| 11/01/2024 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 0 | $553.65 M |
| 10/31/2024 | $25.53 | $25.45 (-0.31%) | $25.55 | $25.45 | 2,616 | $553.65 M |
| 10/30/2024 | $25.47 | $25.50 (0.12%) | $25.50 | $25.46 | 2,412 | $554.74 M |
| 10/29/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.46 | 4,129 | $554.74 M |
| 10/28/2024 | $25.57 | $25.47 (-0.39%) | $25.57 | $25.46 | 2,238 | $554.09 M |
| 10/25/2024 | $25.57 | $25.48 (-0.35%) | $25.58 | $25.45 | 4,848 | $554.30 M |
| 10/24/2024 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 135 | $555.17 M |
| 10/23/2024 | $25.44 | $25.58 (0.55%) | $25.58 | $25.37 | 3,200 | $556.48 M |
| 10/22/2024 | $25.57 | $25.56 (-0.04%) | $25.58 | $25.53 | 1,003 | $556.04 M |
| 10/21/2024 | $25.50 | $25.57 (0.27%) | $25.59 | $25.50 | 1,900 | $556.26 M |
| 10/18/2024 | $25.51 | $25.55 (0.16%) | $25.56 | $25.50 | 2,414 | $555.83 M |
| 10/17/2024 | $25.58 | $25.56 (-0.08%) | $25.59 | $25.51 | 2,706 | $556.04 M |
| 10/16/2024 | $25.57 | $25.58 (0.04%) | $25.58 | $25.57 | 500 | $556.48 M |
| 10/15/2024 | $25.46 | $25.55 (0.35%) | $25.58 | $25.46 | 1,300 | $555.83 M |
| 10/14/2024 | $25.58 | $25.58 (0%) | $25.58 | $25.58 | 332 | $556.48 M |
| 10/11/2024 | $25.45 | $25.58 (0.51%) | $25.58 | $25.45 | 3,600 | $556.48 M |
| 10/10/2024 | $25.56 | $25.58 (0.08%) | $25.58 | $25.53 | 1,800 | $556.48 M |
| 10/09/2024 | $25.53 | $25.53 (0%) | $25.54 | $25.50 | 1,000 | $555.39 M |
| 10/08/2024 | $25.56 | $25.51 (-0.2%) | $25.58 | $25.37 | 9,942 | $554.96 M |
| 10/07/2024 | $25.54 | $25.59 (0.2%) | $25.61 | $25.52 | 3,112 | $556.70 M |
| 10/04/2024 | $25.61 | $25.61 (0%) | $25.61 | $25.61 | 108 | $557.13 M |
| 10/03/2024 | $25.55 | $25.61 (0.23%) | $25.61 | $25.54 | 2,100 | $557.13 M |
| 10/02/2024 | $25.61 | $25.58 (-0.12%) | $25.61 | $25.58 | 700 | $556.48 M |
| 10/01/2024 | $25.61 | $25.57 (-0.16%) | $25.61 | $25.52 | 5,210 | $556.26 M |
| 09/30/2024 | $25.55 | $25.59 (0.16%) | $25.61 | $25.55 | 2,100 | $556.70 M |
| 09/27/2024 | $25.50 | $25.60 (0.39%) | $25.61 | $25.50 | 2,501 | $556.91 M |
| 09/26/2024 | $25.55 | $25.61 (0.23%) | $25.61 | $25.50 | 5,000 | $557.13 M |
| 09/25/2024 | $25.45 | $25.55 (0.39%) | $25.55 | $25.45 | 2,748 | $555.83 M |
| 09/24/2024 | $25.45 | $25.55 (0.39%) | $25.55 | $25.45 | 5,500 | $555.83 M |
| 09/23/2024 | $25.52 | $25.53 (0.04%) | $25.55 | $25.45 | 4,139 | $555.39 M |
| 09/20/2024 | $25.52 | $25.55 (0.12%) | $25.55 | $25.50 | 1,100 | $555.83 M |
| 09/19/2024 | $25.45 | $25.53 (0.31%) | $25.53 | $25.44 | 1,915 | $555.39 M |
| 09/18/2024 | $25.51 | $25.50 (-0.04%) | $25.52 | $25.50 | 4,600 | $554.74 M |
| 09/17/2024 | $25.53 | $25.52 (-0.04%) | $25.53 | $25.52 | 1,437 | $555.17 M |
| 09/16/2024 | $25.44 | $25.52 (0.31%) | $25.52 | $25.44 | 3,627 | $555.17 M |
| 09/13/2024 | $25.47 | $25.50 (0.12%) | $25.52 | $25.47 | 7,300 | $554.74 M |
| 09/12/2024 | $25.38 | $25.43 (0.2%) | $25.45 | $25.35 | 4,800 | $553.22 M |
| 09/11/2024 | $25.36 | $25.43 (0.28%) | $25.45 | $25.32 | 4,712 | $553.22 M |
| 09/10/2024 | $25.38 | $25.45 (0.28%) | $25.45 | $25.38 | 3,200 | $553.65 M |
| 09/09/2024 | $25.32 | $25.45 (0.51%) | $25.49 | $25.32 | 2,400 | $553.65 M |
| 09/06/2024 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 300 | $553.65 M |
| 09/05/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 600 | $554.74 M |
| 09/04/2024 | $25.35 | $25.45 (0.39%) | $25.45 | $25.35 | 1,344 | $553.65 M |
| 09/03/2024 | $25.39 | $25.34 (-0.2%) | $25.39 | $25.28 | 5,500 | $551.26 M |
| 08/30/2024 | $25.38 | $25.39 (0.04%) | $25.39 | $25.24 | 4,142 | $552.35 M |
| 08/29/2024 | $25.38 | $25.38 (0%) | $25.38 | $25.38 | 1,102 | $552.13 M |
| 08/28/2024 | $25.44 | $25.40 (-0.16%) | $25.44 | $25.30 | 3,200 | $552.56 M |
| 08/27/2024 | $25.50 | $25.45 (-0.2%) | $25.50 | $25.41 | 1,700 | $553.65 M |
| 08/26/2024 | $25.50 | $25.43 (-0.27%) | $25.50 | $25.36 | 1,237 | $553.22 M |