Gladstone Capital (GLAD) Stock Chart & Stock Price History → Do This Today BEFORE Biden Wins in November (From Stansberry Research) (Ad) Free GLAD Stock Alerts $22.17 -0.03 (-0.14%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Gladstone Capital Stock Price Performance5 Day Performance+3.45%1 Month Performance+7.62%3 Month Performance+10.85%6 Month Performance+11.30%Year-To-Date Performance+3.60%1 Year Performance+17.55% 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 Email Address Ad Gold Safe ExchangeTrump’s “Tax Free” Retirement Strategy Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.Protect your retirement savings from the inevitable devaluation of the dollar… GLAD Stock Chart for Friday, May, 10, 2024 GLAD Chart by TradingView Gladstone Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$22.20$22.17-0.14%$22.32$22.09100,793 shs$482.29 million05/09/2024$22.02$22.20+0.82%$22.24$22.06116,608 shs$482.94 million05/08/2024$22.05$22.02-0.14%$22.09$21.9893,269 shs$479.02 million05/07/2024$21.71$22.05+1.57%$22.09$21.71185,117 shs$479.59 million05/06/2024$21.43$21.71+1.31%$21.78$21.54121,291 shs$472.19 million05/03/2024$21.24$21.43+0.89%$21.49$21.28118,027 shs$466.10 million Get the Latest News and Ratings for GLAD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gladstone Capital and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$21.77$21.24-2.43%$21.61$20.85269,754 shs$461.97 million05/01/2024$21.42$21.77+1.63%$21.90$21.50102,272 shs$473.50 million04/30/2024$21.63$21.42-0.97%$21.63$21.42114,670 shs$465.89 million04/29/2024$21.45$21.63+0.84%$21.70$21.42104,426 shs$470.45 million04/26/2024$21.22$21.45+1.08%$21.56$21.17114,350 shs$466.54 million04/25/2024$21.24$21.22-0.09%$21.29$21.0581,439 shs$461.54 million04/24/2024$21.29$21.24-0.23%$21.33$21.1898,607 shs$461.97 million04/23/2024$21.21$21.29+0.38%$21.40$21.21110,233 shs$463.06 million04/22/2024$21.05$21.21+0.76%$21.25$20.92132,072 shs$461.32 million04/19/2024$20.67$21.05+1.84%$21.05$20.61134,419 shs$457.84 million04/18/2024$20.62$20.67+0.24%$20.70$20.33131,566 shs$449.57 million04/17/2024$20.46$20.62+0.78%$20.73$20.46214,603 shs$448.49 million04/16/2024$20.40$20.46+0.29%$20.55$20.30104,640 shs$445.01 million04/15/2024$20.31$20.40+0.44%$20.60$20.31156,974 shs$443.70 million04/12/2024$20.66$20.31-1.69%$20.89$20.25125,087 shs$441.74 million04/11/2024$20.60$20.66+0.29%$20.71$20.37125,918 shs$449.36 million04/10/2024$20.44$20.60+0.78%$20.60$20.21182,328 shs$448.05 million04/09/2024$20.12$20.44+1.59%$20.44$20.01126,130 shs$444.65 million04/08/2024$19.86$20.12+1.31%$20.20$19.82301,789 shs$437.61 million04/05/2024$19.60$19.86+1.33%$19.92$19.28317,688 shs$864.11 million04/04/2024$19.84$19.60-1.21%$20.02$19.52326,020 shs$426.40 million04/03/2024$20.16$19.84-1.59%$20.12$19.82453,074 shs$431.62 million04/02/2024$21.14$20.16-4.64%$20.98$20.08563,226 shs$438.58 million04/01/2024$21.46$21.14-1.49%$21.44$21.11120,543 shs$459.90 million03/29/2024$21.46$21.46$21.47$21.18122,948 shs$466.85 million03/28/2024$21.18$21.46+1.32%$21.47$21.18122,793 shs$466.86 million03/27/2024$20.86$21.18+1.53%$21.18$20.90112,636 shs$460.77 million03/26/2024$20.86$20.86$20.96$20.8465,641 shs$453.81 million03/25/2024$20.70$20.86+0.77%$21.00$20.7276,994 shs$453.81 million03/22/2024$20.88$20.70-0.86%$20.88$20.7096,213 shs$450.33 million03/21/2024$20.82$20.88+0.29%$20.98$20.8078,633 shs$454.24 million03/20/2024$20.92$20.82-0.48%$20.84$20.59117,238 shs$452.94 million03/19/2024$20.84$20.92+0.38%$21.04$20.70155,761 shs$455.12 million03/18/2024$20.80$20.84+0.19%$20.92$20.70119,972 shs$453.37 millionDo This Today BEFORE Biden Wins in November (Ad)Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).Find out how you can too in this free video.03/15/2024$20.48$20.80+1.56%$20.80$20.59166,932 shs$452.50 million03/14/2024$20.96$20.48-2.29%$20.98$20.48127,465 shs$445.54 million03/13/2024$20.98$20.96-0.10%$21.19$20.93130,910 shs$455.99 million03/12/2024$20.82$20.98+0.77%$21.02$20.83110,507 shs$456.42 million03/11/2024$20.59$20.82+1.12%$20.86$20.56108,794 shs$452.94 million03/08/2024$20.46$20.59+0.64%$20.64$20.46101,137 shs$447.94 million03/07/2024$20.32$20.46+0.69%$20.48$20.3285,769 shs$445.11 million03/06/2024$20.22$20.32+0.49%$20.46$20.2686,007 shs$442.06 million03/05/2024$20.28$20.22-0.30%$20.40$20.2097,173 shs$439.89 million03/04/2024$20.30$20.28-0.10%$20.54$20.20104,006 shs$441.19 million03/01/2024$20.34$20.30-0.20%$20.40$20.14139,470 shs$441.62 million02/29/2024$20.30$20.34+0.20%$20.46$20.22129,683 shs$442.50 million02/28/2024$20.50$20.30-0.98%$20.46$20.2692,898 shs$441.63 million02/27/2024$20.30$20.50+0.99%$20.50$20.2097,150 shs$445.98 million02/26/2024$20.24$20.30+0.30%$20.41$20.18100,093 shs$441.63 million02/23/2024$20.24$20.24$20.36$20.16108,942 shs$440.32 million02/22/2024$20.34$20.24-0.49%$20.44$20.14150,591 shs$440.32 million02/21/2024$20.30$20.34+0.20%$20.40$20.1698,474 shs$442.50 million02/20/2024$20.50$20.30-0.98%$20.40$20.10214,631 shs$441.63 million02/19/2024$20.50$20.50$20.66$20.40138,000 shs$445.98 million02/16/2024$20.56$20.50-0.29%$20.64$20.40138,021 shs$445.98 million02/15/2024$20.16$20.56+1.98%$20.56$20.18123,845 shs$447.27 million02/14/2024$19.96$20.16+1.00%$20.16$19.94111,724 shs$438.58 million02/13/2024$20.26$19.96-1.48%$20.18$19.82195,019 shs$434.23 million02/12/2024$20.00$20.26+1.30%$20.28$19.94122,885 shs$440.76 million02/09/2024$19.82$20.00+0.91%$20.02$19.84130,352 shs$435.10 million Related Companies: HarborOne Bancorp Stock Chart Boston Omaha Stock Chart HomeTrust Bancshares Stock Chart Hanmi Financial Stock Chart Brookfield Asset Management Reinsurance Partners Stock Chart Metropolitan Bank Stock Chart Gladstone Land Stock Chart Macatawa Bank Stock Chart PennantPark Investment Stock Chart Southern Missouri Bancorp Stock Chart Receive GLAD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gladstone Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GLAD) was last updated on 5/10/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeHe Is Giving Away BitcoinCrypto Swap ProfitsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingCharles Payne Demystifies OptionsUnstoppable ProsperityYou need to know these two things about AI stocks ASAP…InvestorPlaceShocking: One AI startup's revenue could surge 4,735%Manward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gladstone Capital Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.