Get the Stockscreener App
27.04
2.10%
-0.58
After Hours:
27.04
Gladstone Capital Corp Stock (GLAD) Price History
The historical daily chart and data for Gladstone Capital Corp stock (GLAD), show that the latest closing stock price as of April 03, 2025, is $27.04.
- Gladstone Capital Corp all-time high stock price is $30.43, occurred on January 28, 2025.
- The lowest Gladstone Capital Corp stock price recorded was $4.0418 on March 19, 2020. Since then, Gladstone Capital Corp's stock price has risen over 569.01% to $27.04 now.
- The 52-week high stock price for GLAD is $30.43, representing a 12.54% increase from the current share price, occurred on January 28, 2025.
- The 52-week low stock price for GLAD is $19.20, indicating a -28.99% decrease from the current share price, occurred on April 05, 2024.
- The closing price of Gladstone Capital Corp (GLAD) stock in the beginning of 2024 was $11.49. The stock closed the year at $9.62, a loss of over -16.28% for the year.
The table below shows more information about GLAD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $27.51 | $26.84 | $0.67 | 93,930.0 | -2.10% |
| Apr 02, 2025 | $27.77 | $27.40 | $0.375 | 61,652.0 | +0.04% |
| Apr 01, 2025 | $27.82 | $27.10 | $0.7124 | 52,276.0 | +0.55% |
| Mar 31, 2025 | $27.70 | $26.70 | $0.9999 | 118,024.0 | -0.51% |
| Mar 28, 2025 | $27.99 | $27.41 | $0.5826 | 65,707.0 | -0.58% |
| Mar 27, 2025 | $27.89 | $27.52 | $0.3702 | 51,282.0 | +0.14% |
| Mar 26, 2025 | $27.80 | $27.45 | $0.3574 | 33,722.0 | -0.18% |
| Mar 25, 2025 | $27.83 | $27.47 | $0.3576 | 62,080.0 | +0.98% |
| Mar 24, 2025 | $27.60 | $27.34 | $0.26 | 61,637.0 | +0.62% |
| Mar 21, 2025 | $27.54 | $27.23 | $0.3099 | 87,916.0 | -0.44% |
| Mar 20, 2025 | $27.55 | $27.11 | $0.435 | 74,185.0 | +0.07% |
| Mar 19, 2025 | $27.61 | $27.24 | $0.3663 | 79,978.0 | +0.15% |
| Mar 18, 2025 | $27.45 | $27.10 | $0.35 | 99,268.0 | +0.66% |
| Mar 17, 2025 | $27.45 | $27.01 | $0.44 | 123,667.0 | +1.04% |
| Mar 14, 2025 | $27.10 | $26.43 | $0.6699 | 83,374.0 | +1.89% |
| Mar 13, 2025 | $26.99 | $26.30 | $0.6935 | 79,897.0 | -1.49% |
| Mar 12, 2025 | $27.36 | $26.61 | $0.7545 | 81,094.0 | +0.26% |
| Mar 11, 2025 | $27.72 | $26.48 | $1.24 | 174,392.0 | -2.05% |
| Mar 10, 2025 | $27.71 | $27.12 | $0.59 | 122,294.0 | -1.62% |
| Mar 07, 2025 | $27.82 | $27.05 | $0.77 | 96,745.0 | +2.43% |
| Mar 06, 2025 | $27.71 | $26.88 | $0.83 | 109,030.0 | -1.35% |
| Mar 05, 2025 | $28.46 | $27.13 | $1.33 | 120,690.0 | -1.89% |
Gladstone Capital Corp Stock (GLAD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Gladstone Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLAD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gladstone Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Gladstone Capital Corp Stock (GLAD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $27.82 | $26.84 | $0.975 | 301,788.0 | -1.53% |
| Mar, 2025 | $29.27 | $26.30 | $2.97 | 1,862,288.0 | -4.92% |
| Feb, 2025 | $29.58 | $27.02 | $2.56 | 1,904,683.0 | -2.99% |
| Jan, 2025 | $30.43 | $27.29 | $3.14 | 2,370,192.0 | +4.68% |
Gladstone Capital Corp Stock (GLAD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.50 | $26.31 | $2.19 | 2,623,145.0 | +1.54% |
| Nov, 2024 | $28.09 | $23.70 | $4.39 | 2,661,600.0 | +15.06% |
| Oct, 2024 | $25.29 | $23.80 | $1.49 | 2,324,099.0 | +0.79% |
| Sep, 2024 | $24.21 | $22.34 | $1.87 | 2,899,355.0 | +5.81% |
| Aug, 2024 | $24.00 | $21.40 | $2.60 | 2,867,855.0 | -4.90% |
| Jul, 2024 | $24.73 | $23.24 | $1.49 | 2,213,240.0 | +2.71% |
| Jun, 2024 | $23.34 | $22.21 | $1.13 | 1,750,342.0 | +3.88% |
| May, 2024 | $22.54 | $20.85 | $1.69 | 2,562,893.0 | +4.58% |
| Apr, 2024 | $21.70 | $19.20 | $2.50 | 4,080,483.5 | -0.19% |
| Mar, 2024 | $21.47 | $20.14 | $1.33 | 2,207,633.0 | +5.51% |
| Feb, 2024 | $21.30 | $19.40 | $1.90 | 3,178,416.5 | -4.06% |
| Jan, 2024 | $22.48 | $21.18 | $1.30 | 2,634,205.5 | -0.93% |
Gladstone Capital Corp Stock (GLAD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.64 | $20.30 | $1.34 | 2,581,322.5 | +5.21% |
| Nov, 2023 | $20.56 | $19.06 | $1.50 | 2,248,716.5 | +6.83% |
| Oct, 2023 | $19.78 | $18.40 | $1.38 | 2,931,188.0 | -1.24% |
| Sep, 2023 | $20.74 | $19.08 | $1.66 | 6,077,055.0 | -5.12% |
| Aug, 2023 | $22.46 | $19.80 | $2.66 | 4,831,160.5 | -8.39% |
| Jul, 2023 | $22.56 | $19.48 | $3.08 | 1,895,093.5 | +13.63% |
| Jun, 2023 | $19.84 | $18.66 | $1.18 | 1,844,491.0 | +3.66% |
| May, 2023 | $19.48 | $18.38 | $1.10 | 1,426,421.5 | -2.44% |
| Apr, 2023 | $19.58 | $18.22 | $1.36 | 1,342,542.0 | +2.66% |
| Mar, 2023 | $20.38 | $17.74 | $2.64 | 1,709,742.0 | -7.11% |
| Feb, 2023 | $21.74 | $20.20 | $1.54 | 1,421,008.5 | -2.03% |
| Jan, 2023 | $20.66 | $19.14 | $1.52 | 1,511,792.5 | +7.38% |
5.26%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):