Go Pro
→ The Midterm Trap That Could Ruin Your 401(k) (From American Hartford Gold) (Ad)tc pixel Free GLAD Stock Alerts

Gladstone Capital (GLAD) Stock Chart & Stock Price History

Gladstone Capital logo
$19.68 +0.14 (+0.72%)
As of 02:25 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 28.63%, with a year-to-date return of -4.74%. In the past month, the stock has increased 2.55%, reflecting recent market activity.

As of the latest close, Gladstone Capital traded at $19.54 with a market cap of $441.41 million and volume of 124,193 shares. Five years ago, the stock traded at a split-adjusted price of $23.30, representing a 15.54% decrease over that period. At the time, it had a market cap of $392.01 million and a volume of 65,528 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.

Subscribe Now
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
-0.10%
1 Month
Performance
+2.55%
3 Month
Performance
+7.31%
Year-To-Date
Performance
-4.74%
1 Year
Performance
-28.63%
5 Year
Performance
-15.54%

GLAD Stock Chart for Monday, July, 6, 2026

GLAD Chart by TradingView

Gladstone Capital Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/03/2026$19.54$19.54$19.85$19.51124,193 shs$441.41 million
07/02/2026$19.70$19.54
-0.81%		$19.85$19.51124,193 shs$441.41 million
07/01/2026$19.42$19.70
+1.44%		$19.85$19.50186,530 shs$445.02 million
06/30/2026$19.45$19.42
-0.15%		$19.60$19.28199,626 shs$439.43 million
06/29/2026$18.96$19.45
+2.58%		$19.50$19.01215,701 shs$439.38 million
06/26/2026$18.74$18.96
+1.17%		$19.08$18.65129,109 shs$428.31 million
06/25/2026$18.56$18.74
+0.97%		$18.80$18.51159,172 shs$423.34 million
06/24/2026$18.78$18.56
-1.17%		$18.83$18.45141,745 shs$419.33 million
06/23/2026$18.46$18.78
+1.73%		$18.85$18.28152,350 shs$424.24 million
06/22/2026$18.69$18.46
-1.23%		$18.94$18.45204,235 shs$417.01 million
06/19/2026$18.69$18.69$18.97$18.50303,757 shs$422.21 million
06/18/2026$18.94$18.69
-1.32%		$18.97$18.50303,757 shs$422.26 million
06/17/2026$19.28$18.94
-1.76%		$19.40$18.81255,230 shs$427.86 million
06/16/2026$19.11$19.28
+0.89%		$19.41$19.15179,880 shs$435.54 million
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
Related Companies

This page (NASDAQ:GLAD) was last updated on 7/6/2026 by MarketBeat.com Staff.
From Our Partners
Elon’s New Currency (BUY NOW)
Elon Musk is reportedly launching a currency system that analysts say could target a $480 trillion market disr...
InvestorPlace | Sponsoredtc pixel
“By July 30, Elon Musk’s Prophecy Will Fulfill Itself”
Jeff Brown and Marc Chaikin - the duo who identified Nvidia a decade ago - are forecasting that Elon Musk's AI...
Brownstone Research | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
The Midterm Trap That Could Ruin Your 401(k)
For investors within 5 to 10 years of retirement, midterm election volatility isn't a distant concern - it's a...
American Hartford Gold | Sponsoredtc pixel
Are you leaving Social Security money on the table?
Most retirement plans still have gaps in them... The quiet ones that don't show up until it's too late to fix....
Money Pickle | Sponsoredtc pixel
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
PH: Do THESE 4 things to your bank account now …
In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...
Weiss Ratings | Sponsoredtc pixel