S&P 500   4,263.89 (+0.81%)
DOW   33,131.92 (+0.39%)
QQQ   360.35 (+1.53%)
AAPL   174.10 (+0.99%)
MSFT   319.79 (+2.04%)
META   306.58 (+1.87%)
GOOGL   135.53 (+2.34%)
AMZN   127.14 (+1.94%)
TSLA   261.07 (+5.90%)
NVDA   439.99 (+1.11%)
NIO   8.80 (+2.21%)
BABA   84.03 (-0.60%)
AMD   104.26 (+4.18%)
T   14.61 (-1.15%)
F   12.01 (-0.50%)
MU   68.26 (+0.63%)
CGC   0.77 (+12.41%)
GE   109.03 (+1.18%)
DIS   79.31 (-0.29%)
AMC   8.34 (+6.24%)
PFE   33.28 (-1.83%)
PYPL   58.59 (+2.25%)
NFLX   376.45 (-0.08%)
S&P 500   4,263.89 (+0.81%)
DOW   33,131.92 (+0.39%)
QQQ   360.35 (+1.53%)
AAPL   174.10 (+0.99%)
MSFT   319.79 (+2.04%)
META   306.58 (+1.87%)
GOOGL   135.53 (+2.34%)
AMZN   127.14 (+1.94%)
TSLA   261.07 (+5.90%)
NVDA   439.99 (+1.11%)
NIO   8.80 (+2.21%)
BABA   84.03 (-0.60%)
AMD   104.26 (+4.18%)
T   14.61 (-1.15%)
F   12.01 (-0.50%)
MU   68.26 (+0.63%)
CGC   0.77 (+12.41%)
GE   109.03 (+1.18%)
DIS   79.31 (-0.29%)
AMC   8.34 (+6.24%)
PFE   33.28 (-1.83%)
PYPL   58.59 (+2.25%)
NFLX   376.45 (-0.08%)
S&P 500   4,263.89 (+0.81%)
DOW   33,131.92 (+0.39%)
QQQ   360.35 (+1.53%)
AAPL   174.10 (+0.99%)
MSFT   319.79 (+2.04%)
META   306.58 (+1.87%)
GOOGL   135.53 (+2.34%)
AMZN   127.14 (+1.94%)
TSLA   261.07 (+5.90%)
NVDA   439.99 (+1.11%)
NIO   8.80 (+2.21%)
BABA   84.03 (-0.60%)
AMD   104.26 (+4.18%)
T   14.61 (-1.15%)
F   12.01 (-0.50%)
MU   68.26 (+0.63%)
CGC   0.77 (+12.41%)
GE   109.03 (+1.18%)
DIS   79.31 (-0.29%)
AMC   8.34 (+6.24%)
PFE   33.28 (-1.83%)
PYPL   58.59 (+2.25%)
NFLX   376.45 (-0.08%)
S&P 500   4,263.89 (+0.81%)
DOW   33,131.92 (+0.39%)
QQQ   360.35 (+1.53%)
AAPL   174.10 (+0.99%)
MSFT   319.79 (+2.04%)
META   306.58 (+1.87%)
GOOGL   135.53 (+2.34%)
AMZN   127.14 (+1.94%)
TSLA   261.07 (+5.90%)
NVDA   439.99 (+1.11%)
NIO   8.80 (+2.21%)
BABA   84.03 (-0.60%)
AMD   104.26 (+4.18%)
T   14.61 (-1.15%)
F   12.01 (-0.50%)
MU   68.26 (+0.63%)
CGC   0.77 (+12.41%)
GE   109.03 (+1.18%)
DIS   79.31 (-0.29%)
AMC   8.34 (+6.24%)
PFE   33.28 (-1.83%)
PYPL   58.59 (+2.25%)
NFLX   376.45 (-0.08%)
NASDAQ:GLAD

Gladstone Capital (GLAD) Stock Chart & Stock Price History

$9.35
+0.06 (+0.65%)
(As of 03:38 PM ET)
Compare
Today's Range
$9.20
▼
$9.38
50-Day Range
$9.29
▼
$11.19
52-Week Range
$8.23
▼
$11.28
Volume
390,146 shs
Average Volume
240,758 shs
Market Capitalization
$360.91 million
P/E Ratio
9.74
Dividend Yield
10.59%
Price Target
$11.00
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Gladstone Capital Stock Price Performance

5 Day
Performance
-3.01%
1 Month
Performance
-8.69%
3 Month
Performance
-5.65%
6 Month
Performance
-0.32%
Year-To-Date
Performance
-2.81%
1 Year
Performance
+3.09%
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


GLAD Stock Chart for Wednesday, October, 4, 2023

GLAD Chart by TradingView

Gladstone Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2023$9.49$9.29
-2.11%		$9.53$9.25527,599 shs$358.59 million
10/02/2023$9.64$9.49
-1.56%		$9.69$9.43582,626 shs$366.31 million
09/29/2023$9.67$9.64
-0.31%		$9.81$9.64487,967 shs$372.10 million
09/28/2023$9.73$9.67
-0.62%		$9.78$9.66608,396 shs$373.26 million
09/27/2023$9.61$9.73
+1.25%		$9.87$9.67666,681 shs$375.58 million
09/26/2023$10.09$9.61
-4.76%		$10.12$9.541.85 million shs$370.95 million
09/25/2023$10.10$10.09
-0.10%		$10.15$9.852.65 million shs$389.47 million
09/22/2023$10.01$10.10
+0.90%		$10.11$10.03248,792 shs$389.86 million
09/21/2023$10.10$10.01
-0.89%		$10.06$9.94270,779 shs$386.39 million
09/20/2023$10.20$10.10
-0.98%		$10.21$10.08255,479 shs$389.86 million
09/19/2023$10.23$10.20
-0.29%		$10.33$10.19389,663 shs$393.72 million
09/18/2023$10.20$10.23
+0.29%		$10.27$10.17317,900 shs$394.88 million
09/15/2023$10.12$10.20
+0.79%		$10.26$10.11286,249 shs$393.72 million
09/14/2023$10.03$10.12
+0.90%		$10.15$10.03314,833 shs$390.64 million
09/13/2023$10.02$10.03
+0.10%		$10.09$10.01206,495 shs$387.17 million
09/12/2023$10.04$10.02
-0.20%		$10.14$10.00169,914 shs$386.78 million
09/11/2023$9.95$10.04
+0.90%		$10.11$9.96273,216 shs$387.55 million
09/08/2023$9.87$9.95
+0.81%		$9.99$9.89215,249 shs$384.07 million
09/07/2023$9.72$9.87
+1.54%		$9.95$9.71371,482 shs$380.98 million
09/06/2023$10.10$9.72
-3.76%		$10.15$9.691.12 million shs$375.20 million
09/05/2023$10.24$10.10
-1.37%		$10.30$10.10532,619 shs$389.86 million
09/04/2023$10.24$10.24$10.37$10.18918,700 shs$395.26 million
09/01/2023$10.16$10.24
+0.79%		$10.37$10.18918,673 shs$395.27 million
08/31/2023$10.10$10.16
+0.59%		$10.22$10.11945,053 shs$392.18 million
08/30/2023$10.00$10.10
+1.00%		$10.15$9.902.24 million shs$389.86 million
08/29/2023$9.98$10.00
+0.20%		$10.06$9.95819,946 shs$386 million
08/28/2023$10.04$9.98
-0.60%		$10.17$9.901.44 million shs$385.23 million
08/25/2023$10.01$10.04
+0.30%		$10.13$10.00354,020 shs$387.54 million
08/24/2023$10.06$10.01
-0.50%		$10.14$9.98303,037 shs$386.39 million
08/23/2023$10.02$10.06
+0.40%		$10.16$10.01307,543 shs$388.32 million
08/22/2023$10.15$10.02
-1.28%		$10.07$9.93326,632 shs$386.77 million
08/21/2023$10.21$10.15
-0.59%		$10.25$10.12405,080 shs$391.80 million
08/18/2023$10.23$10.21
-0.20%		$10.25$10.13351,427 shs$394.11 million
08/17/2023$10.37$10.23
-1.35%		$10.42$10.19189,276 shs$394.88 million
08/16/2023$10.57$10.37
-1.89%		$10.60$10.35221,233 shs$400.29 million
08/15/2023$10.67$10.57
-0.94%		$10.72$10.53122,773 shs$408.00 million
08/14/2023$10.78$10.67
-1.02%		$10.78$10.62131,021 shs$411.86 million
08/11/2023$10.88$10.78
-0.92%		$10.94$10.50293,503 shs$416.11 million
08/10/2023$10.93$10.88
-0.46%		$11.02$10.88130,072 shs$419.97 million
08/09/2023$10.93$10.93$11.04$10.87140,600 shs$421.90 million
08/08/2023$10.84$10.93
+0.83%		$11.00$10.75130,454 shs$421.90 million
08/07/2023$11.02$10.84
-1.63%		$11.05$10.81230,330 shs$418.42 million
08/04/2023$11.03$11.02
-0.09%		$11.13$10.98140,915 shs$425.37 million
08/03/2023$11.05$11.03
-0.18%		$11.11$11.00110,933 shs$425.76 million
08/02/2023$11.19$11.05
-1.25%		$11.13$10.97161,125 shs$426.53 million
08/01/2023$11.09$11.19
+0.90%		$11.23$11.01147,253 shs$431.93 million
07/31/2023$10.97$11.09
+1.09%		$11.19$11.01198,632 shs$415.27 million
07/28/2023$11.01$10.97
-0.36%		$11.10$10.85245,410 shs$410.72 million
07/27/2023$10.86$11.01
+1.38%		$11.28$10.94357,214 shs$412.21 million
07/26/2023$10.73$10.86
+1.21%		$10.89$10.69121,706 shs$406.60 million
07/25/2023$10.69$10.73
+0.37%		$10.79$10.65116,971 shs$401.73 million
07/24/2023$10.54$10.69
+1.42%		$10.77$10.56129,804 shs$400.23 million
07/21/2023$10.39$10.54
+1.44%		$10.63$10.40131,216 shs$394.62 million
07/20/2023$10.92$10.39
-4.85%		$10.83$10.33295,194 shs$389.00 million
07/19/2023$10.81$10.92
+1.02%		$11.00$10.81203,505 shs$408.85 million
07/18/2023$10.70$10.81
+1.03%		$10.85$10.62178,493 shs$404.73 million
07/17/2023$10.50$10.70
+1.90%		$10.80$10.55276,700 shs$400.61 million
07/14/2023$10.45$10.50
+0.48%		$10.51$10.36135,953 shs$393.12 million
07/13/2023$10.36$10.45
+0.87%		$10.50$10.36189,317 shs$391.25 million
07/12/2023$10.16$10.36
+1.97%		$10.43$10.21171,061 shs$387.93 million
07/11/2023$10.11$10.16
+0.49%		$10.16$10.06110,543 shs$380.39 million
07/10/2023$10.14$10.11
-0.30%		$10.19$10.01164,980 shs$378.52 million
07/07/2023$10.10$10.14
+0.40%		$10.20$10.06166,956 shs$379.69 million
07/06/2023$10.00$10.10
+1.00%		$10.13$9.90183,682 shs$378.14 million
07/05/2023$9.91$10.00
+0.91%		$10.10$9.89295,547 shs$374.40 million
07/04/2023$9.91$9.91$9.94$9.74118,153 shs$371.03 million
07/03/2023$9.76$9.91
+1.54%		$9.94$9.74117,729 shs$371.03 million

Related Companies:
This page (NASDAQ:GLAD) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -