Free Trial

Gladstone Capital (GLAD) Stock Chart & Stock Price History

Gladstone Capital logo
$28.89 -0.31 (-1.06%)
Closing price 07/18/2025 04:00 PM Eastern
Extended Trading
$28.94 +0.04 (+0.16%)
As of 07/18/2025 07:48 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

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 21.69%, with a year-to-date return of 1.58%. In the past month, the stock has increased 8.90%, reflecting recent market activity.

As of the latest close, Gladstone Capital traded at $28.89 with a market cap of $645.11 million and volume of 93,235 shares. Five years ago, the stock traded at a split-adjusted price of $15.06, representing a 91.83% increase over that period. At the time, it had a market cap of $234.88 million and a volume of 72,000 shares.

Receive GLAD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gladstone Capital and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.07%
1 Month
Performance
+8.90%
3 Month
Performance
+20.63%
Year-To-Date
Performance
+1.58%
1 Year
Performance
+21.69%
5 Year
Performance
+91.83%

GLAD Stock Chart for Monday, July, 21, 2025

Gladstone Capital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/18/2025$29.20$28.89
-1.06%
$29.50$28.8693,235 shs$645.11 million
07/17/2025$28.91$29.20
+1.00%
$29.35$28.9297,961 shs$652.04 million
07/16/2025$28.57$28.91
+1.19%
$28.91$28.4784,155 shs$645.56 million
07/15/2025$28.84$28.57
-0.94%
$29.07$28.56120,494 shs$637.97 million
07/14/2025$28.52$28.84
+1.12%
$28.85$28.5075,947 shs$644.00 million
07/11/2025$28.32$28.52
+0.71%
$28.57$28.2860,535 shs$636.85 million
07/10/2025$27.94$28.32
+1.36%
$28.41$27.7972,433 shs$632.39 million
07/09/2025$27.91$27.94
+0.11%
$28.15$27.7555,450 shs$623.90 million
07/08/2025$27.77$27.91
+0.50%
$28.11$27.7792,028 shs$623.23 million
07/07/2025$27.58$27.77
+0.71%
$27.92$27.5097,301 shs$620.10 million
07/04/2025$27.58$27.58$27.70$27.3040,548 shs$615.75 million
07/03/2025$27.41$27.58
+0.60%
$27.70$27.3040,548 shs$615.75 million
07/02/2025$27.05$27.41
+1.33%
$27.47$27.0372,347 shs$612.07 million
07/01/2025$26.97$27.05
+0.30%
$27.30$26.8375,621 shs$604.03 million
06/30/2025$26.73$26.97
+0.90%
$27.33$26.64119,094 shs$602.24 million
06/27/2025$26.40$26.73
+1.25%
$27.04$26.5278,754 shs$596.88 million
06/26/2025$26.43$26.40
-0.11%
$26.80$26.2279,170 shs$589.51 million
06/25/2025$26.56$26.43
-0.49%
$26.70$26.3068,868 shs$590.18 million
06/24/2025$26.40$26.56
+0.61%
$26.81$26.4557,774 shs$593.09 million
06/23/2025$26.53$26.40
-0.49%
$26.55$25.8294,662 shs$589.51 million
06/20/2025$26.90$26.53
-1.38%
$26.95$26.40126,323 shs$592.42 million
06/19/2025$26.90$26.90$27.04$26.6567,795 shs$600.68 million

This page (NASDAQ:GLAD) was last updated on 7/21/2025 by MarketBeat.com Staff
From Our Partners