Gladstone Capital (GLAD) Stock Chart & Stock Price History $26.84 -0.07 (-0.26%) Closing price 06/9/2025 04:00 PM EasternExtended Trading$27.25 +0.41 (+1.53%) As of 06/9/2025 07:40 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. 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 18.87%, with a year-to-date return of -5.63%. In the past month, the stock has increased 6.80%, reflecting recent market activity. As of the latest close, Gladstone Capital traded at $26.84 with a market cap of $599.34 million and volume of 106,651 shares. Five years ago, the stock traded at a split-adjusted price of $15.28, representing a 75.65% increase over that period. At the time, it had a market cap of $241.43 million and a volume of 102,807 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+1.21%1 Month Performance+6.80%3 Month Performance-1.76%Year-To-Date Performance-5.63%1 Year Performance+18.87%5 Year Performance+75.65% GLAD Stock Chart for Tuesday, June, 10, 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 Capitalization06/09/2025$26.91$26.84-0.26%$27.59$26.84106,651 shs$599.34 million06/06/2025$26.52$26.91+1.47%$26.96$26.6661,723 shs$600.90 million06/05/2025$26.61$26.52-0.34%$26.73$26.2857,659 shs$592.19 million06/04/2025$26.51$26.61+0.38%$26.71$26.3777,030 shs$594.20 million06/03/2025$26.41$26.51+0.38%$26.62$26.2563,694 shs$591.97 million06/02/2025$26.66$26.41-0.94%$26.88$26.2180,209 shs$589.74 million05/30/2025$26.58$26.66+0.30%$26.85$26.3581,541 shs$595.32 million05/29/2025$26.58$26.58$26.79$26.40102,346 shs$593.53 million05/28/2025$26.64$26.58-0.23%$26.81$26.3069,221 shs$593.53 million05/27/2025$26.13$26.64+1.95%$26.80$26.13141,999 shs$594.87 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. 05/26/2025$26.13$26.13$26.39$25.4091,763 shs$583.48 million05/23/2025$26.18$26.13-0.19%$26.39$25.4091,763 shs$583.48 million05/22/2025$26.14$26.18+0.15%$26.37$25.9695,432 shs$584.60 million05/21/2025$27.11$26.14-3.58%$27.06$26.11106,352 shs$583.71 million05/20/2025$27.27$27.11-0.59%$27.41$27.03178,166 shs$605.37 million05/19/2025$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 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 6/10/2025 by MarketBeat.com Staff From Our PartnersBanks 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 | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Imagine you're driving down I-45 between Dallas and Houston. You come up behind an 18-wheeler, flick your s...Weiss Ratings | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredWall Street Legend: Crash coming in March—details hereBad News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history give...Chaikin Analytics | SponsoredThe IRS Loophole That Lets You Own Gold Tax-FreeWhat if I told you there's a legal way to own real physical gold and silver—and keep your gains tax-free? N...Advantage Gold | SponsoredTrump’s treachery A few months ago, I released a list of six companies I believed were going to appreciate under Trump’s second ...Porter & Company | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | 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.
