Go Pro

Gladstone Capital (GLAD) Stock Chart & Stock Price History

Gladstone Capital logo
$20.10 -0.01 (-0.05%)
As of 09/4/2026 04:00 PM Eastern

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 22.84%, with a year-to-date return of -2.71%. In the past month, the stock has increased 5.35%, reflecting recent market activity.

As of the latest close, Gladstone Capital traded at $20.10 with a market cap of $454.06 million and volume of 124,764 shares. Five years ago, the stock traded at a split-adjusted price of $23.24, representing a 13.51% decrease over that period. At the time, it had a market cap of $398.61 million and a volume of 55,907 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
-0.25%
1 Month
Performance
+5.35%
3 Month
Performance
+4.74%
Year-To-Date
Performance
-2.71%
1 Year
Performance
-22.84%
5 Year
Performance
-13.51%

GLAD Stock Chart for Saturday, September, 5, 2026

Gladstone Capital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2026$20.11$20.10
-0.05%
$20.20$19.87124,764 shs$454.06 million
09/03/2026$20.09$20.11
+0.10%
$20.34$19.76168,098 shs$454.35 million
09/02/2026$19.93$20.09
+0.80%
$20.21$19.88211,686 shs$453.83 million
09/01/2026$20.15$19.93
-1.09%
$20.33$19.90191,071 shs$450.22 million
08/31/2026$19.90$20.15
+1.26%
$20.38$19.89231,518 shs$455.25 million
08/28/2026$19.84$19.90
+0.30%
$20.05$19.85112,652 shs$449.60 million
08/27/2026$19.74$19.84
+0.51%
$19.93$19.70118,918 shs$448.19 million
08/26/2026$19.84$19.74
-0.50%
$19.91$19.68113,882 shs$445.93 million
08/25/2026$19.82$19.84
+0.10%
$19.86$19.60106,453 shs$448.25 million
08/24/2026$19.67$19.82
+0.76%
$19.87$19.52177,331 shs$447.73 million
08/21/2026$19.73$19.67
-0.30%
$19.75$19.5599,281 shs$444.35 million
08/20/2026$19.66$19.73
+0.36%
$19.79$19.50157,249 shs$445.70 million
08/19/2026$19.46$19.66
+1.03%
$19.77$19.39137,303 shs$444.18 million
08/18/2026$19.47$19.46
-0.05%
$19.57$19.26107,549 shs$439.60 million
08/17/2026$19.76$19.47
-1.47%
$20.00$19.44252,979 shs$439.83 million
08/14/2026$20.00$19.76
-1.20%
$20.10$19.73202,445 shs$446.38 million
08/13/2026$19.67$20.00
+1.68%
$20.05$19.75143,701 shs$451.86 million
08/12/2026$19.73$19.67
-0.30%
$19.83$19.52126,025 shs$444.35 million
08/11/2026$19.48$19.73
+1.28%
$19.76$19.44133,106 shs$445.70 million
08/10/2026$19.73$19.48
-1.27%
$19.75$19.35138,362 shs$440.11 million
08/07/2026$19.51$19.73
+1.13%
$19.98$19.53184,086 shs$445.76 million
08/06/2026$19.08$19.51
+2.25%
$19.76$19.15282,952 shs$440.73 million
08/05/2026$19.35$19.08
-1.40%
$19.38$18.67294,137 shs$431.02 million
08/04/2026$19.02$19.35
+1.74%
$19.35$18.91176,231 shs$437.18 million
08/03/2026$18.67$19.02
+1.87%
$19.19$18.70162,584 shs$429.66 million

This page (NASDAQ:GLAD) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners