Gladstone Capital (GLAD) Stock Chart & Stock Price History $27.11 -0.16 (-0.59%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Gladstone Capital Stock Price Performance The Gladstone Capital (GLAD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 22.01%, with a year-to-date return of -4.68%. In the past month, the stock has increased 8.79%, reflecting recent market activity. As of the latest close, Gladstone Capital traded at $27.27 with a market cap of $608.94 million and volume of 137,997 shares. Five years ago, the stock traded at a split-adjusted price of $12.78, representing a 112.13% increase over that period. At the time, it had a market cap of $199.32 million and a volume of 56,750 shares. Receive GLAD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gladstone Capital and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.80%1 Month Performance+8.79%3 Month Performance-6.55%Year-To-Date Performance-4.68%1 Year Performance+22.01%5 Year Performance+112.13% GLAD Stock Chart for Tuesday, May, 20, 2025 GLAD Chart by TradingView Gladstone Capital Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/19/2025$26.89$27.27+1.41%$27.37$26.71137,997 shs$608.94 million05/16/2025$26.63$26.89+0.98%$27.00$26.5068,057 shs$600.45 million05/15/2025$26.38$26.63+0.95%$26.67$26.2370,657 shs$594.65 million05/14/2025$26.48$26.38-0.38%$26.83$26.0374,930 shs$589.07 million05/13/2025$25.87$26.48+2.36%$26.73$25.9177,175 shs$591.30 million05/12/2025$25.13$25.87+2.94%$26.27$25.61101,118 shs$577.68 million05/09/2025$24.93$25.13+0.80%$25.28$24.9470,195 shs$561.15 million05/08/2025$25.26$24.93-1.29%$25.40$24.65169,123 shs$556.69 million05/07/2025$25.26$25.26-0.02%$25.50$24.68111,210 shs$563.97 million05/06/2025$25.35$25.26-0.36%$25.48$25.13117,145 shs$564.06 million Get the Latest News and Ratings for GLAD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gladstone Capital and its competitors with MarketBeat's FREE daily newsletter. 05/05/2025$25.40$25.35-0.20%$25.64$25.0198,640 shs$566.07 million05/02/2025$24.89$25.40+2.05%$25.50$25.0078,935 shs$567.18 million05/01/2025$24.95$24.89-0.24%$25.26$24.7755,547 shs$555.79 million04/30/2025$25.40$24.95-1.77%$25.25$24.5072,302 shs$557.13 million04/29/2025$25.59$25.40-0.74%$25.81$25.1396,030 shs$567.18 million04/28/2025$25.42$25.59+0.67%$25.98$25.4079,599 shs$571.43 million04/25/2025$25.28$25.42+0.55%$25.49$25.0869,914 shs$567.63 million04/24/2025$24.85$25.28+1.73%$25.46$24.6574,831 shs$564.50 million04/23/2025$24.49$24.85+1.47%$25.25$24.6478,734 shs$554.90 million04/22/2025$23.95$24.49+2.25%$24.58$24.1267,364 shs$546.86 million04/21/2025$24.92$23.95-3.89%$24.75$23.85107,594 shs$534.80 million Related Companies Prospect Capital Stock Chart Oaktree Specialty Lending Stock Chart Virtus Investment Partners Stock Chart Capital Southwest Stock Chart SLR Investment Stock Chart Fidus Investment Stock Chart BlackRock TCP Capital Stock Chart Gladstone Investment Stock Chart PennantPark Investment Stock Chart Diamond Hill Investment Group Stock Chart Receive GLAD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gladstone Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GLAD) was last updated on 5/20/2025 by MarketBeat.com Staff From Our PartnersWashington Is Broke—and Eyeing Your Savings NextWashington is running out of money…And guess where they'll look next? When governments go broke, they take ...Priority Gold | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredAI Firm Enters America's Largest Medicaid MarketNew York's $95B system just approved a new AI healthcare platform. Here's what to know. A major shift in U....i2i Marketing Group, LLC | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWarning: Prepare to Be Shocked by These PayoutsThere's a strategy out there paying up to 70% on tech stocks like Amazon, Tesla, and Microsoft—stocks that don...Investors Alley | Sponsored“Buy” Alert! This stock could soar by July 31stTHREE companies in particular are leading the charge during this exciting time. Here’s why I’m so excited a...Traders Agency | SponsoredTrump’s treachery A shocking bill has been put before the House of Representatives… Representative Brandon Gill wants Preside...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gladstone Capital Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Gladstone Capital With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy GLAD Stock Free GLAD Stock Alerts