Free Trial

Gladstone Capital (GLAD) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free GLAD Stock Alerts
$21.20
-0.04 (-0.19%)
(As of 12:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Gladstone Capital Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
+1.82%
3 Month
Performance
-1.30%
6 Month
Performance
+12.98%
Year-To-Date
Performance
-0.75%
1 Year
Performance
+12.86%
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

Ad Stansberry Research
Mysterious Gold Leverage Just Announced
World's biggest multibillionaire investor group is buying THIS by the tons Most folks have completely missed the fact that there's one group of investors so powerful they're literally buying ONE THING by the tons… Stacking it in their locked vaults on pallets in record numbers.
Find out what it is and see how you can get in with just a few dollars.

GLAD Stock Chart for Thursday, April, 25, 2024

GLAD Chart by TradingView

Gladstone Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$21.29$21.24
-0.23%		$21.33$21.1898,607 shs$461.97 million
04/23/2024$21.21$21.29
+0.38%		$21.40$21.21110,233 shs$463.06 million
04/22/2024$21.05$21.21
+0.76%		$21.25$20.92132,072 shs$461.32 million
04/19/2024$20.67$21.05
+1.84%		$21.05$20.61134,419 shs$457.84 million
04/18/2024$20.62$20.67
+0.24%		$20.70$20.33131,566 shs$449.57 million
04/17/2024$20.46$20.62
+0.78%		$20.73$20.46214,603 shs$448.49 million
04/16/2024$20.40$20.46
+0.29%		$20.55$20.30104,640 shs$445.01 million
04/15/2024$20.31$20.40
+0.44%		$20.60$20.31156,974 shs$443.70 million
04/12/2024$20.66$20.31
-1.69%		$20.89$20.25125,087 shs$441.74 million
04/11/2024$20.60$20.66
+0.29%		$20.71$20.37125,918 shs$449.36 million
04/10/2024$20.44$20.60
+0.78%		$20.60$20.21182,328 shs$448.05 million
04/09/2024$20.12$20.44
+1.59%		$20.44$20.01126,130 shs$444.65 million
04/08/2024$19.86$20.12
+1.31%		$20.20$19.82301,789 shs$437.61 million
04/05/2024$19.60$19.86
+1.33%		$19.92$19.28317,688 shs$864.11 million
04/04/2024$19.84$19.60
-1.21%		$20.02$19.52326,020 shs$426.40 million
04/03/2024$20.16$19.84
-1.59%		$20.12$19.82453,074 shs$431.62 million
04/02/2024$21.14$20.16
-4.64%		$20.98$20.08563,226 shs$438.58 million
04/01/2024$21.46$21.14
-1.49%		$21.44$21.11120,543 shs$459.90 million
03/29/2024$21.46$21.46$21.47$21.18122,948 shs$466.85 million
03/28/2024$21.18$21.46
+1.32%		$21.47$21.18122,793 shs$466.86 million
03/27/2024$20.86$21.18
+1.53%		$21.18$20.90112,636 shs$460.77 million
03/26/2024$20.86$20.86$20.96$20.8465,641 shs$453.81 million
03/25/2024$20.70$20.86
+0.77%		$21.00$20.7276,994 shs$453.81 million
03/22/2024$20.88$20.70
-0.86%		$20.88$20.7096,213 shs$450.33 million
03/21/2024$20.82$20.88
+0.29%		$20.98$20.8078,633 shs$454.24 million
03/20/2024$20.92$20.82
-0.48%		$20.84$20.59117,238 shs$452.94 million
03/19/2024$20.84$20.92
+0.38%		$21.04$20.70155,761 shs$455.12 million
03/18/2024$20.80$20.84
+0.19%		$20.92$20.70119,972 shs$453.37 million
03/15/2024$20.48$20.80
+1.56%		$20.80$20.59166,932 shs$452.50 million
03/14/2024$20.96$20.48
-2.29%		$20.98$20.48127,465 shs$445.54 million
03/13/2024$20.98$20.96
-0.10%		$21.19$20.93130,910 shs$455.99 million
03/12/2024$20.82$20.98
+0.77%		$21.02$20.83110,507 shs$456.42 million
03/11/2024$20.59$20.82
+1.12%		$20.86$20.56108,794 shs$452.94 million
03/08/2024$20.46$20.59
+0.64%		$20.64$20.46101,137 shs$447.94 million
03/07/2024$20.32$20.46
+0.69%		$20.48$20.3285,769 shs$445.11 million
03/06/2024$20.22$20.32
+0.49%		$20.46$20.2686,007 shs$442.06 million
03/05/2024$20.28$20.22
-0.30%		$20.40$20.2097,173 shs$439.89 million
03/04/2024$20.30$20.28
-0.10%		$20.54$20.20104,006 shs$441.19 million
03/01/2024$20.34$20.30
-0.20%		$20.40$20.14139,470 shs$441.62 million
02/29/2024$20.30$20.34
+0.20%		$20.46$20.22129,683 shs$442.50 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
02/28/2024$20.50$20.30
-0.98%		$20.46$20.2692,898 shs$441.63 million
02/27/2024$20.30$20.50
+0.99%		$20.50$20.2097,150 shs$445.98 million
02/26/2024$20.24$20.30
+0.30%		$20.41$20.18100,093 shs$441.63 million
02/23/2024$20.24$20.24$20.36$20.16108,942 shs$440.32 million
02/22/2024$20.34$20.24
-0.49%		$20.44$20.14150,591 shs$440.32 million
02/21/2024$20.30$20.34
+0.20%		$20.40$20.1698,474 shs$442.50 million
02/20/2024$20.50$20.30
-0.98%		$20.40$20.10214,631 shs$441.63 million
02/19/2024$20.50$20.50$20.66$20.40138,000 shs$445.98 million
02/16/2024$20.56$20.50
-0.29%		$20.64$20.40138,021 shs$445.98 million
02/15/2024$20.16$20.56
+1.98%		$20.56$20.18123,845 shs$447.27 million
02/14/2024$19.96$20.16
+1.00%		$20.16$19.94111,724 shs$438.58 million
02/13/2024$20.26$19.96
-1.48%		$20.18$19.82195,019 shs$434.23 million
02/12/2024$20.00$20.26
+1.30%		$20.28$19.94122,885 shs$440.76 million
02/09/2024$19.82$20.00
+0.91%		$20.02$19.84130,352 shs$435.10 million
02/08/2024$19.58$19.82
+1.23%		$19.82$19.58167,391 shs$431.18 million
02/07/2024$19.64$19.58
-0.31%		$19.94$19.40230,051 shs$425.96 million
02/06/2024$20.60$19.64
-4.66%		$20.57$19.56437,148 shs$427.27 million
02/05/2024$20.92$20.60
-1.53%		$20.98$20.40164,839 shs$448.15 million
02/02/2024$21.08$20.92
-0.76%		$21.11$20.85148,317 shs$455.12 million
02/01/2024$21.20$21.08
-0.57%		$21.30$20.68219,035 shs$458.59 million
01/31/2024$21.66$21.20
-2.12%		$21.78$21.18143,870 shs$461.21 million
01/30/2024$21.66$21.66$21.70$21.5570,994 shs$471.21 million
01/29/2024$21.60$21.66
+0.28%		$21.82$21.56121,609 shs$471.21 million
01/26/2024$21.52$21.60
+0.37%		$21.68$21.5078,770 shs$469.91 million
01/25/2024$21.60$21.52
-0.37%		$21.58$21.24160,760 shs$468.17 million
01/24/2024$21.98$21.60
-1.73%		$22.03$21.56153,036 shs$469.91 million

Related Companies:
This page (NASDAQ:GLAD) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
“The Biggest Bubble of All Time” – Here’s What to Do.
Chaikin Analytics
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Global crypto currency reset (41 major banks signed up)
Stansberry Research
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press