Free Trial
→ Alert: DOGE goes live (From Altimetry) (Ad) Buy GLAD Stock  Free GLAD Stock Alerts

Gladstone Capital (GLAD) Stock Chart & Stock Price History

Gladstone Capital logo
$27.60 +0.10 (+0.36%)
As of 12:56 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Gladstone Capital Stock Price Performance

5 Day
Performance
+0.18%
1 Month
Performance
-3.13%
3 Month
Performance
-1.40%
6 Month
Performance
+17.77%
Year-To-Date
Performance
-3.31%
1 Year
Performance
+31.83%
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 Tuesday, March, 25, 2025

GLAD Chart by TradingView
Remove Ads

Gladstone Capital Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/24/2025$27.33$27.50
+0.62%		$27.60$27.3461,893 shs$614.08 million
03/21/2025$27.45$27.33
-0.44%		$27.54$27.2388,166 shs$610.28 million
03/20/2025$27.43$27.45
+0.07%		$27.55$27.1274,185 shs$612.96 million
03/19/2025$27.39$27.43
+0.15%		$27.61$27.2479,978 shs$612.51 million
03/18/2025$27.21$27.39
+0.66%		$27.45$27.1099,268 shs$611.62 million
03/17/2025$26.93$27.21
+1.04%		$27.45$27.01124,119 shs$607.60 million
03/14/2025$26.43$26.93
+1.89%		$27.10$26.4390,409 shs$601.35 million
03/13/2025$26.83$26.43
-1.49%		$26.99$26.3080,166 shs$590.18 million
03/12/2025$26.76$26.83
+0.26%		$27.36$26.6181,375 shs$599.11 million
03/11/2025$27.32$26.76
-2.05%		$27.72$26.48174,734 shs$597.55 million
03/10/2025$27.77$27.32
-1.62%		$27.71$27.12123,049 shs$610.06 million
03/07/2025$27.11$27.77
+2.43%		$27.82$27.0597,364 shs$620.10 million
03/06/2025$27.48$27.11
-1.35%		$27.71$26.88109,041 shs$605.37 million
03/05/2025$28.01$27.48
-1.89%		$28.46$27.13123,823 shs$613.63 million
03/04/2025$28.53$28.01
-1.82%		$28.58$27.75132,861 shs$625.46 million
03/03/2025$28.88$28.53
-1.21%		$29.27$28.30117,205 shs$637.08 million
02/28/2025$28.24$28.88
+2.27%		$29.00$28.2686,815 shs$644.89 million
02/27/2025$28.47$28.24
-0.81%		$28.75$28.1290,306 shs$630.60 million
02/26/2025$28.39$28.47
+0.28%		$29.02$28.3368,514 shs$635.74 million
02/25/2025$28.34$28.39
+0.18%		$28.65$27.9978,401 shs$633.95 million
02/24/2025$28.79$28.34
-1.56%		$28.95$28.2388,483 shs$632.83 million
Related Companies

This page (NASDAQ:GLAD) was last updated on 3/25/2025 by MarketBeat.com Staff
From Our Partners
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
DOGE officially begins retirement transformation
Elon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...
Altimetry | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored