26.83
price up icon0.26%   0.07
after-market After Hours: 26.83
loading

Gladstone Capital Corp Stock (GLAD) Price History

The historical daily chart and data for Gladstone Capital Corp stock (GLAD), show that the latest closing stock price as of March 12, 2025, is $26.83.
  • Gladstone Capital Corp all-time high stock price is $30.43, occurred on January 28, 2025.
  • The lowest Gladstone Capital Corp stock price recorded was $4.0418 on March 19, 2020. Since then, Gladstone Capital Corp's stock price has risen over 563.81% to $26.83 now.
  • The 52-week high stock price for GLAD is $30.43, representing a 13.42% increase from the current share price, occurred on January 28, 2025.
  • The 52-week low stock price for GLAD is $19.20, indicating a -28.44% decrease from the current share price, occurred on April 05, 2024.
  • The closing price of Gladstone Capital Corp (GLAD) stock in the beginning of 2024 was $11.49. The stock closed the year at $9.62, a loss of over -16.28% for the year.
The table below shows more information about GLAD historical price data:
Date High Low High - Low Volume % Change
Mar 12, 2025 $27.36 $26.61 $0.7545 81,094.0 +0.26%
Mar 11, 2025 $27.72 $26.48 $1.24 174,392.0 -2.05%
Mar 10, 2025 $27.71 $27.12 $0.59 122,294.0 -1.62%
Mar 07, 2025 $27.82 $27.05 $0.77 96,745.0 +2.43%
Mar 06, 2025 $27.71 $26.88 $0.83 109,030.0 -1.35%
Mar 05, 2025 $28.46 $27.13 $1.33 120,690.0 -1.89%
Mar 04, 2025 $28.19 $27.98 $0.21 20,784.0 -1.82%
Mar 03, 2025 $29.27 $28.30 $0.9713 116,522.0 -1.21%
Feb 28, 2025 $29.00 $28.26 $0.74 85,874.0 +2.27%
Feb 27, 2025 $28.75 $28.12 $0.6252 90,304.0 -0.81%
Feb 26, 2025 $29.02 $28.33 $0.6893 68,514.0 +0.28%
Feb 25, 2025 $28.65 $27.99 $0.6567 77,794.0 +0.18%
Feb 24, 2025 $28.95 $28.23 $0.7167 88,300.0 -1.56%
Feb 21, 2025 $29.20 $28.72 $0.485 66,520.0 -0.76%
Feb 20, 2025 $29.17 $28.74 $0.4281 74,464.0 -0.82%
Feb 19, 2025 $29.29 $28.83 $0.46 98,361.0 -0.34%
Feb 18, 2025 $29.54 $29.01 $0.5299 149,371.0 +0.44%
Feb 14, 2025 $29.23 $28.51 $0.72 78,432.0 +2.89%
Feb 13, 2025 $28.61 $28.25 $0.36 104,850.0 +0.64%
Feb 12, 2025 $28.33 $27.02 $1.31 158,088.0 +0.46%
Feb 11, 2025 $28.65 $27.91 $0.74 135,618.0 -2.06%

Gladstone Capital Corp Stock (GLAD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLAD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gladstone Capital Corp Stock (GLAD) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $29.27 $26.48 $2.79 922,645.0 -7.10%
Feb, 2025 $29.58 $27.02 $2.56 1,904,683.0 -2.99%
Jan, 2025 $30.43 $27.29 $3.14 2,370,192.0 +4.68%

Gladstone Capital Corp Stock (GLAD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $28.50 $26.31 $2.19 2,623,145.0 +1.54%
Nov, 2024 $28.09 $23.70 $4.39 2,661,600.0 +15.06%
Oct, 2024 $25.29 $23.80 $1.49 2,324,099.0 +0.79%
Sep, 2024 $24.21 $22.34 $1.87 2,899,355.0 +5.81%
Aug, 2024 $24.00 $21.40 $2.60 2,867,855.0 -4.90%
Jul, 2024 $24.73 $23.24 $1.49 2,213,240.0 +2.71%
Jun, 2024 $23.34 $22.21 $1.13 1,750,342.0 +3.88%
May, 2024 $22.54 $20.85 $1.69 2,562,893.0 +4.58%
Apr, 2024 $21.70 $19.20 $2.50 4,080,483.5 -0.19%
Mar, 2024 $21.47 $20.14 $1.33 2,207,633.0 +5.51%
Feb, 2024 $21.30 $19.40 $1.90 3,178,416.5 -4.06%
Jan, 2024 $22.48 $21.18 $1.30 2,634,205.5 -0.93%

Gladstone Capital Corp Stock (GLAD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.64 $20.30 $1.34 2,581,322.5 +5.21%
Nov, 2023 $20.56 $19.06 $1.50 2,248,716.5 +6.83%
Oct, 2023 $19.78 $18.40 $1.38 2,931,188.0 -1.24%
Sep, 2023 $20.74 $19.08 $1.66 6,077,055.0 -5.12%
Aug, 2023 $22.46 $19.80 $2.66 4,831,160.5 -8.39%
Jul, 2023 $22.56 $19.48 $3.08 1,895,093.5 +13.63%
Jun, 2023 $19.84 $18.66 $1.18 1,844,491.0 +3.66%
May, 2023 $19.48 $18.38 $1.10 1,426,421.5 -2.44%
Apr, 2023 $19.58 $18.22 $1.36 1,342,542.0 +2.66%
Mar, 2023 $20.38 $17.74 $2.64 1,709,742.0 -7.11%
Feb, 2023 $21.74 $20.20 $1.54 1,421,008.5 -2.03%
Jan, 2023 $20.66 $19.14 $1.52 1,511,792.5 +7.38%
closed_end_fund_debt NUV
$8.76
price down icon 0.34%
closed_end_fund_debt NZF
$12.42
price down icon 0.16%
closed_end_fund_debt GOF
$15.70
price up icon 0.77%
closed_end_fund_debt PTY
$14.50
price up icon 0.07%
closed_end_fund_debt JPC
$8.03
price up icon 0.50%
closed_end_fund_debt CSQ
$16.31
price up icon 1.12%
Cap:     |  Volume (24h):