Gladstone Capital (GLAD) Stock Chart & Stock Price History $27.33 +0.22 (+0.81%) Closing price 08/8/2025 04:00 PM EasternExtended Trading$27.28 -0.04 (-0.16%) As of 08/8/2025 05:31 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 20.08%, with a year-to-date return of -3.90%. In the past month, the stock has decreased 3.50%, reflecting recent market activity. As of the latest close, Gladstone Capital traded at $27.33 with a market cap of $610.28 million and volume of 164,792 shares. Five years ago, the stock traded at a split-adjusted price of $15.26, representing a 79.10% increase over that period. At the time, it had a market cap of $237.98 million and a volume of 85,750 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+2.28%1 Month Performance-3.50%3 Month Performance+8.75%Year-To-Date Performance-3.90%1 Year Performance+20.08%5 Year Performance+79.10% GLAD Stock Chart for Sunday, August, 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 Capitalization08/08/2025$27.11$27.33+0.81%$27.59$27.03164,792 shs$610.28 million08/07/2025$27.35$27.11-0.88%$27.50$26.9867,186 shs$605.37 million08/06/2025$26.72$27.35+2.36%$27.40$26.7483,244 shs$610.73 million08/05/2025$26.91$26.72-0.71%$27.20$26.1097,251 shs$596.66 million08/04/2025$27.27$26.91-1.32%$27.46$26.8575,993 shs$600.90 million08/01/2025$27.59$27.27-1.16%$27.46$26.96101,618 shs$608.94 million07/31/2025$27.84$27.59-0.90%$28.33$27.5575,002 shs$616.09 million07/30/2025$28.12$27.84-1.00%$28.55$27.7478,135 shs$621.67 million07/29/2025$28.18$28.12-0.21%$28.56$27.7571,130 shs$627.92 million07/28/2025$28.68$28.18-1.74%$28.73$28.0494,534 shs$629.26 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. 07/25/2025$28.60$28.68+0.28%$28.81$28.3867,539 shs$640.42 million07/24/2025$28.87$28.60-0.94%$29.11$28.5264,749 shs$638.64 million07/23/2025$28.68$28.87+0.66%$29.15$28.7786,991 shs$644.67 million07/22/2025$28.40$28.68+0.99%$28.69$28.2153,639 shs$640.42 million07/21/2025$28.89$28.40-1.70%$29.02$28.30105,434 shs$634.17 million07/18/2025$29.20$28.89-1.06%$29.50$28.8693,235 shs$645.11 million07/17/2025$28.91$29.20+1.00%$29.35$28.9297,961 shs$652.04 million07/16/2025$28.57$28.91+1.19%$28.91$28.4784,155 shs$645.56 million07/15/2025$28.84$28.57-0.94%$29.07$28.56120,494 shs$637.97 million07/14/2025$28.52$28.84+1.12%$28.85$28.5075,947 shs$644.00 million07/11/2025$28.32$28.52+0.71%$28.57$28.2860,535 shs$636.85 million07/10/2025$27.94$28.32+1.36%$28.41$27.7972,433 shs$632.39 million07/09/2025$27.91$27.94+0.11%$28.15$27.7555,450 shs$623.90 million Related Companies Ares Capital Stock Chart Carlyle Secured Lending Stock Chart Gladstone Investment Stock Chart MidCap Financial Investment Stock Chart Oaktree Specialty Lending Stock Chart PennantPark Floating Rate Capital Stock Chart PennantPark Investment Stock Chart FS KKR Capital Stock Chart Main Street Capital Stock Chart Sixth Street Specialty Lending 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 8/10/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredNational 'Stock Market Reset' Coming September 30 (New WH Order)Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...Altimetry | Sponsored"Death Spiral" Threatening Your SavingsThe "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredGreen Light for These StocksGuess Who Washington Will Partner With Next? The U.S. government just made a bold $400 million move... beco...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gladstone Capital Corporation 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.
