5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
+0.99%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-0.08%
1 YEAR PERFORMANCE
+1.48%
Gladstone Capital Corporation 7.75% Notes due 2028 Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $25.46 | $25.45 (-0.04%) | $25.47 | $25.42 | 1,893 | $567.83 M |
02/20/2025 | $25.34 | $25.34 (0%) | $25.54 | $25.30 | 9,833 | $565.37 M |
02/19/2025 | $25.32 | $25.34 (0.08%) | $25.35 | $25.32 | 1,400 | $565.37 M |
02/18/2025 | $25.28 | $25.34 (0.24%) | $25.34 | $25.22 | 6,400 | $565.37 M |
02/14/2025 | $25.36 | $25.26 (-0.39%) | $25.36 | $25.22 | 6,800 | $563.59 M |
02/13/2025 | $25.65 | $25.69 (0.16%) | $25.71 | $25.65 | 5,419 | $573.18 M |
02/12/2025 | $25.69 | $25.65 (-0.16%) | $25.69 | $25.65 | 3,424 | $572.29 M |
02/11/2025 | $25.67 | $25.68 (0.04%) | $25.69 | $25.63 | 4,700 | $572.96 M |
02/10/2025 | $25.70 | $25.65 (-0.19%) | $25.70 | $25.63 | 9,700 | $572.29 M |
02/07/2025 | $25.67 | $25.66 (-0.04%) | $25.67 | $25.63 | 21,832 | $751.05 M |
02/06/2025 | $25.60 | $25.67 (0.27%) | $25.67 | $25.60 | 5,700 | $751.35 M |
02/05/2025 | $25.66 | $25.62 (-0.16%) | $25.66 | $25.58 | 2,900 | $749.88 M |
02/04/2025 | $25.60 | $25.60 (0%) | $25.68 | $25.60 | 2,400 | $749.30 M |
02/03/2025 | $25.60 | $25.64 (0.16%) | $25.68 | $25.60 | 823 | $750.47 M |
01/31/2025 | $25.59 | $25.55 (-0.16%) | $25.62 | $25.55 | 4,834 | $747.83 M |
01/30/2025 | $25.58 | $25.60 (0.08%) | $25.60 | $25.58 | 1,701 | $749.30 M |
01/29/2025 | $25.56 | $25.55 (-0.04%) | $25.56 | $25.55 | 1,000 | $747.83 M |
01/28/2025 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 1,100 | $747.83 M |
01/27/2025 | $25.56 | $25.56 (0%) | $25.56 | $25.56 | 536 | $748.13 M |
01/24/2025 | $25.60 | $25.58 (-0.08%) | $25.60 | $25.58 | 505 | $748.71 M |
01/23/2025 | $25.50 | $25.60 (0.39%) | $25.60 | $25.50 | 1,300 | $749.30 M |
01/22/2025 | $25.56 | $25.51 (-0.2%) | $25.57 | $25.51 | 1,000 | $746.66 M |
01/21/2025 | $25.56 | $25.57 (0.04%) | $25.60 | $25.50 | 5,600 | $748.42 M |
01/17/2025 | $25.54 | $25.53 (-0.04%) | $25.57 | $25.50 | 1,500 | $747.25 M |
01/16/2025 | $25.57 | $25.56 (-0.04%) | $25.57 | $25.50 | 3,121 | $748.13 M |
01/15/2025 | $25.49 | $25.54 (0.2%) | $25.56 | $25.45 | 2,806 | $747.54 M |
01/14/2025 | $25.56 | $25.43 (-0.51%) | $25.56 | $25.43 | 937 | $744.32 M |
01/13/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 1,410 | $746.37 M |
01/10/2025 | $25.51 | $25.46 (-0.2%) | $25.54 | $25.46 | 3,929 | $745.20 M |
01/08/2025 | $25.51 | $25.49 (-0.08%) | $25.51 | $25.48 | 5,800 | $746.08 M |
01/07/2025 | $25.46 | $25.49 (0.12%) | $25.49 | $25.46 | 949 | $746.08 M |
01/06/2025 | $25.50 | $25.45 (-0.2%) | $25.51 | $25.45 | 5,935 | $744.91 M |
01/03/2025 | $25.43 | $25.45 (0.08%) | $25.50 | $25.43 | 8,949 | $744.91 M |
01/02/2025 | $25.32 | $25.42 (0.39%) | $25.45 | $25.32 | 2,900 | $744.03 M |
12/31/2024 | $25.47 | $25.47 (0%) | $25.47 | $25.47 | 214 | $745.49 M |
12/30/2024 | $25.48 | $25.31 (-0.67%) | $25.48 | $25.31 | 4,300 | $740.81 M |
12/27/2024 | $25.50 | $25.40 (-0.39%) | $25.50 | $25.37 | 2,100 | $743.44 M |
12/26/2024 | $25.44 | $25.37 (-0.28%) | $25.46 | $25.36 | 5,600 | $742.57 M |
12/24/2024 | $25.38 | $25.30 (-0.32%) | $25.44 | $25.30 | 1,300 | $740.52 M |
12/23/2024 | $25.45 | $25.29 (-0.63%) | $25.45 | $25.27 | 5,531 | $740.22 M |
12/20/2024 | $25.28 | $25.37 (0.36%) | $25.40 | $25.28 | 6,204 | $742.57 M |
12/19/2024 | $25.28 | $25.28 (0%) | $25.40 | $25.27 | 5,100 | $739.93 M |
12/18/2024 | $25.31 | $25.35 (0.16%) | $25.49 | $25.29 | 23,200 | $741.98 M |
12/17/2024 | $25.31 | $25.33 (0.08%) | $25.37 | $25.30 | 2,600 | $741.40 M |
12/16/2024 | $25.29 | $25.31 (0.08%) | $25.31 | $25.29 | 703 | $740.81 M |
12/13/2024 | $25.32 | $25.25 (-0.28%) | $25.33 | $25.25 | 11,203 | $739.05 M |
12/12/2024 | $25.32 | $25.26 (-0.24%) | $25.33 | $25.25 | 4,048 | $739.35 M |
12/11/2024 | $25.33 | $25.32 (-0.04%) | $25.33 | $25.26 | 3,212 | $741.10 M |
12/10/2024 | $25.26 | $25.30 (0.16%) | $25.34 | $25.26 | 12,000 | $740.52 M |
12/09/2024 | $25.23 | $25.28 (0.2%) | $25.29 | $25.22 | 15,500 | $739.93 M |
12/06/2024 | $25.20 | $25.22 (0.08%) | $25.22 | $25.20 | 2,821 | $738.18 M |
12/05/2024 | $25.20 | $25.20 (0%) | $25.22 | $25.18 | 9,000 | $737.59 M |
12/04/2024 | $25.25 | $25.22 (-0.12%) | $25.25 | $25.17 | 10,700 | $738.18 M |
12/03/2024 | $25.25 | $25.23 (-0.08%) | $25.25 | $25.21 | 5,400 | $738.47 M |
12/02/2024 | $25.23 | $25.25 (0.08%) | $25.25 | $25.22 | 8,717 | $739.05 M |
11/29/2024 | $25.21 | $25.20 (-0.04%) | $25.23 | $25.15 | 6,600 | $737.59 M |
11/27/2024 | $25.22 | $25.22 (0%) | $25.22 | $25.17 | 2,810 | $738.18 M |
11/26/2024 | $25.21 | $25.22 (0.04%) | $25.22 | $25.19 | 6,340 | $738.18 M |
11/25/2024 | $25.21 | $25.20 (-0.04%) | $25.21 | $25.18 | 2,900 | $737.59 M |
11/22/2024 | $25.18 | $25.20 (0.08%) | $25.20 | $25.16 | 4,800 | $737.59 M |