5 DAY PERFORMANCE
-0.35%
1 MONTH PERFORMANCE
-0.31%
3 MONTH PERFORMANCE
+0.16%
6 MONTH PERFORMANCE
+0.56%
YEAR-TO-DATE PERFORMANCE
-0.51%
1 YEAR PERFORMANCE
+0.48%
Gladstone Capital Corporation 7.75% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $25.36 | $25.36 (0%) | $25.55 | $25.36 | 2.22 K | $566.29 M |
| 05/29/2025 | $25.50 | $25.55 (0.2%) | $25.55 | $25.41 | 2.60 K | $570.53 M |
| 05/28/2025 | $25.38 | $25.37 (-0.04%) | $25.54 | $25.36 | 8.30 K | $566.51 M |
| 05/27/2025 | $25.49 | $25.43 (-0.24%) | $25.49 | $25.36 | 4.10 K | $567.85 M |
| 05/23/2025 | $25.40 | $25.42 (0.08%) | $25.47 | $25.38 | 8.13 K | $567.62 M |
| 05/22/2025 | $25.40 | $25.40 (0%) | $25.49 | $25.40 | 4.13 K | $567.18 M |
| 05/21/2025 | $25.40 | $25.40 (0%) | $25.45 | $25.40 | 3.90 K | $567.18 M |
| 05/20/2025 | $25.50 | $25.40 (-0.39%) | $25.50 | $25.40 | 300 | $567.18 M |
| 05/19/2025 | $25.44 | $25.45 (0.04%) | $25.50 | $25.35 | 9.96 K | $568.29 M |
| 05/16/2025 | $25.60 | $25.43 (-0.66%) | $25.60 | $25.35 | 3.50 K | $567.85 M |
| 05/15/2025 | $25.67 | $25.35 (-1.25%) | $25.98 | $25.30 | 3.73 K | $566.06 M |
| 05/14/2025 | $25.86 | $25.86 (0%) | $25.86 | $25.86 | 1.54 K | $577.45 M |
| 05/13/2025 | $25.81 | $25.86 (0.19%) | $25.95 | $25.81 | 4.50 K | $577.45 M |
| 05/12/2025 | $25.86 | $25.86 (0%) | $25.86 | $25.86 | 400 | $577.45 M |
| 05/09/2025 | $25.79 | $25.79 (0%) | $25.79 | $25.79 | 640 | $575.89 M |
| 05/08/2025 | $25.80 | $25.73 (-0.27%) | $25.80 | $25.73 | 2.40 K | $574.55 M |
| 05/07/2025 | $25.95 | $25.71 (-0.92%) | $25.95 | $25.61 | 1.00 K | $574.10 M |
| 05/06/2025 | $25.60 | $25.67 (0.27%) | $25.81 | $25.60 | 10.60 K | $573.21 M |
| 05/05/2025 | $25.76 | $25.80 (0.16%) | $25.80 | $25.76 | 6.80 K | $576.11 M |
| 05/02/2025 | $25.73 | $25.73 (0%) | $25.74 | $25.71 | 2.03 K | $574.55 M |
| 05/01/2025 | $25.42 | $25.42 (0%) | $25.45 | $25.42 | 1.03 K | $567.62 M |
| 04/30/2025 | $25.54 | $25.67 (0.51%) | $25.67 | $25.54 | 6.72 K | $573.21 M |
| 04/29/2025 | $25.41 | $25.59 (0.71%) | $25.59 | $25.36 | 5.20 K | $571.42 M |
| 04/28/2025 | $25.50 | $25.42 (-0.31%) | $25.50 | $25.31 | 2.20 K | $567.62 M |
| 04/25/2025 | $25.33 | $25.49 (0.63%) | $25.50 | $25.32 | 4.10 K | $569.19 M |
| 04/24/2025 | $25.28 | $25.32 (0.16%) | $25.41 | $25.28 | 1.60 K | $565.39 M |
| 04/23/2025 | $25.46 | $25.36 (-0.39%) | $25.46 | $25.22 | 2.90 K | $566.29 M |
| 04/22/2025 | $25.40 | $25.21 (-0.75%) | $25.40 | $25.21 | 2.43 K | $562.94 M |
| 04/21/2025 | $25.51 | $25.16 (-1.37%) | $25.59 | $25.16 | 10.80 K | $561.82 M |
| 04/17/2025 | $25.53 | $25.50 (-0.12%) | $25.75 | $25.50 | 19.00 K | $569.41 M |
| 04/16/2025 | $25.51 | $25.50 (-0.04%) | $25.51 | $25.50 | 3.70 K | $569.41 M |
| 04/15/2025 | $25.50 | $25.53 (0.12%) | $25.55 | $25.45 | 11.13 K | $570.08 M |
| 04/14/2025 | $25.48 | $25.45 (-0.12%) | $25.50 | $25.25 | 3.70 K | $568.29 M |
| 04/11/2025 | $25.25 | $25.32 (0.28%) | $25.34 | $24.98 | 8.20 K | $565.39 M |
| 04/10/2025 | $25.25 | $25.27 (0.08%) | $25.34 | $25.16 | 1.84 K | $564.28 M |
| 04/09/2025 | $25.10 | $25.20 (0.4%) | $25.20 | $24.97 | 10.00 K | $562.71 M |
| 04/08/2025 | $25.25 | $25.23 (-0.08%) | $25.67 | $25.20 | 3.80 K | $563.38 M |
| 04/07/2025 | $25.13 | $25.20 (0.28%) | $25.20 | $25.00 | 12.43 K | $562.71 M |
| 04/04/2025 | $25.67 | $25.29 (-1.48%) | $25.68 | $25.12 | 16.73 K | $564.72 M |
| 04/03/2025 | $25.50 | $25.58 (0.31%) | $25.68 | $25.50 | 3.91 K | $571.20 M |
| 04/02/2025 | $25.70 | $25.67 (-0.12%) | $25.70 | $25.50 | 6.91 K | $573.21 M |
| 04/01/2025 | $25.73 | $25.70 (-0.12%) | $25.73 | $25.70 | 500 | $573.88 M |
| 03/31/2025 | $25.70 | $25.63 (-0.27%) | $25.70 | $25.63 | 2.01 K | $572.31 M |
| 03/28/2025 | $25.75 | $25.75 (0%) | $25.75 | $25.75 | 400 | $574.99 M |
| 03/27/2025 | $25.84 | $25.60 (-0.93%) | $25.84 | $25.58 | 2.93 K | $571.64 M |
| 03/26/2025 | $25.56 | $25.67 (0.43%) | $25.70 | $25.56 | 2.40 K | $573.21 M |
| 03/25/2025 | $25.75 | $25.77 (0.08%) | $25.80 | $25.62 | 4.70 K | $575.44 M |
| 03/24/2025 | $25.56 | $25.66 (0.39%) | $25.88 | $25.56 | 3.90 K | $572.98 M |
| 03/21/2025 | $25.59 | $25.55 (-0.16%) | $25.59 | $25.55 | 1.73 K | $570.53 M |
| 03/20/2025 | $25.94 | $25.61 (-1.27%) | $25.94 | $25.44 | 17.14 K | $571.87 M |
| 03/19/2025 | $25.92 | $25.74 (-0.69%) | $25.92 | $25.55 | 12.14 K | $574.77 M |
| 03/18/2025 | $25.94 | $25.71 (-0.89%) | $25.94 | $25.67 | 11.34 K | $574.10 M |
| 03/17/2025 | $25.78 | $25.83 (0.19%) | $25.98 | $25.40 | 25.60 K | $576.78 M |
| 03/14/2025 | $25.74 | $25.61 (-0.51%) | $25.74 | $25.52 | 4.30 K | $571.87 M |
| 03/13/2025 | $25.70 | $25.60 (-0.39%) | $25.95 | $25.59 | 8.90 K | $571.64 M |
| 03/12/2025 | $25.50 | $25.40 (-0.39%) | $25.69 | $25.40 | 6.31 K | $567.18 M |
| 03/11/2025 | $25.69 | $25.58 (-0.43%) | $25.69 | $25.40 | 2.80 K | $571.20 M |
| 03/10/2025 | $25.57 | $25.42 (-0.59%) | $25.70 | $25.42 | 16.50 K | $567.62 M |
| 03/07/2025 | $25.55 | $25.60 (0.2%) | $25.69 | $25.42 | 3.34 K | $571.64 M |
| 03/06/2025 | $25.60 | $25.57 (-0.12%) | $25.61 | $25.57 | 5.50 K | $570.97 M |
| 03/05/2025 | $25.68 | $25.67 (-0.04%) | $25.68 | $25.40 | 9.31 K | $573.21 M |
| 03/04/2025 | $25.59 | $25.52 (-0.27%) | $25.62 | $25.36 | 17.20 K | $569.86 M |
| 03/03/2025 | $25.48 | $25.32 (-0.63%) | $25.59 | $25.31 | 11.70 K | $565.39 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.
