Free Trial

Gladstone Capital (GLAD) Stock Chart & Stock Price History

Gladstone Capital logo
$19.11 -0.28 (-1.44%)
Closing price 06/15/2026 04:00 PM Eastern
Extended Trading
$19.39 +0.28 (+1.47%)
As of 06/15/2026 06:52 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 Massive. 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 decreased 27.89%, with a year-to-date return of -7.50%. In the past month, the stock has decreased 0.52%, reflecting recent market activity.

As of the latest close, Gladstone Capital traded at $19.11 with a market cap of $431.75 million and volume of 184,293 shares. Five years ago, the stock traded at a split-adjusted price of $23.50, representing a 18.68% decrease over that period. At the time, it had a market cap of $391.67 million and a volume of 127,645 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.95%
1 Month
Performance
-0.52%
3 Month
Performance
+7.36%
Year-To-Date
Performance
-7.50%
1 Year
Performance
-27.89%
5 Year
Performance
-18.68%

GLAD Stock Chart for Tuesday, June, 16, 2026

Gladstone Capital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/15/2026$19.39$19.11
-1.44%
$19.65$19.08184,293 shs$431.75 million
06/12/2026$19.49$19.39
-0.51%
$19.63$19.36154,182 shs$438.08 million
06/11/2026$19.46$19.49
+0.15%
$19.55$19.25112,837 shs$440.28 million
06/10/2026$19.13$19.46
+1.73%
$19.65$19.13161,403 shs$439.60 million
06/09/2026$18.95$19.13
+0.95%
$19.24$18.83118,256 shs$432.20 million
06/08/2026$19.19$18.95
-1.25%
$19.23$18.84174,453 shs$428.08 million
06/05/2026$19.55$19.19
-1.84%
$19.56$19.07125,908 shs$433.50 million
06/04/2026$18.92$19.55
+3.33%
$19.57$19.00129,978 shs$441.63 million
06/03/2026$19.47$18.92
-2.82%
$19.34$18.87134,550 shs$427.46 million
06/02/2026$19.55$19.47
-0.41%
$19.58$19.31110,353 shs$441.69 million
06/01/2026$19.37$19.55
+0.93%
$19.58$19.07133,194 shs$441.63 million
05/29/2026$19.35$19.37
+0.10%
$19.57$19.21215,089 shs$437.57 million
05/28/2026$19.35$19.35$19.57$19.29163,190 shs$437.18 million
05/27/2026$19.12$19.35
+1.20%
$19.50$19.04186,578 shs$437.12 million
05/26/2026$18.95$19.12
+0.90%
$19.36$18.99251,743 shs$431.92 million
05/25/2026$18.95$18.95$19.25$18.83198,585 shs$428.14 million
05/22/2026$19.15$18.95
-1.04%
$19.25$18.83198,585 shs$428.14 million
05/21/2026$18.92$19.15
+1.22%
$19.21$18.81147,926 shs$432.60 million
05/20/2026$18.99$18.92
-0.37%
$19.01$18.64136,383 shs$427.40 million
05/19/2026$19.14$18.99
-0.78%
$19.30$18.96290,033 shs$429.04 million
05/18/2026$19.21$19.14
-0.36%
$19.29$18.81185,415 shs$432.37 million
05/15/2026$19.35$19.21
-0.72%
$19.38$19.10104,393 shs$433.95 million

This page (NASDAQ:GLAD) was last updated on 6/16/2026 by MarketBeat.com Staff.
From Our Partners