Gladstone Capital Stock Price History
NASDAQ: GLADConsumer DiscretionaryTextilesUSD
18.81-0.18 (-0.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLAD price history at a glance
The price history for Gladstone Capital (GLAD) on this page begins on July 29, 2002, when the stock closed at $34.68; it most recently closed at $18.81 on October 5, 2026. The highest price in this record is $52.90, reached on August 1, 2005; the latest close is 64.4% below that peak. Across the 23 complete calendar years in the table, GLAD finished higher in 11 and lower in 12. Its best year was 2010 (+49.8%) and its worst was 2008 (-50.5%).
Over roughly 24 years the share price changed -45.8%, a -2.5% compound annual price return (excluding dividends). In the last 12 months alone, GLAD has lost 4.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $52.90
- Date of high
- Aug 1, 2005
- Low since 2002
- $8.08
- Date of low
- Mar 16, 2020
- 52-week high
- $21.73
- 52-week low
- $16.54
- IPO year
- 2001
- Last close
- $18.81
GLAD returns
1 week
-1.78%
1 month
-4.42%
3 months
-4.76%
6 months
+6.69%
Year to date
-8.95%
1 year
-4.61%
3 years
-2.13%
5 years
-17.72%
GLAD price return, excluding dividends.
GLAD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.81 | -9.09% |
| 2025 | 20.69 | -28.85% |
| 2024 | 29.08 | +35.89% |
| 2023 | 21.40 | +11.23% |
| 2022 | 19.24 | -17.00% |
| 2021 | 23.18 | +30.81% |
| 2020 | 17.72 | -11.93% |
| 2019 | 20.12 | +29.47% |
| 2018 | 15.54 | -15.64% |
| 2017 | 18.42 | -1.92% |
| 2016 | 18.78 | +28.45% |
| 2015 | 14.62 | -12.87% |
| 2014 | 16.78 | -12.70% |
| 2013 | 19.22 | +14.40% |
| 2012 | 16.80 | +10.09% |
| 2011 | 15.26 | -33.77% |
| 2010 | 23.04 | +49.80% |
| 2009 | 15.38 | -9.95% |
| 2008 | 17.08 | -50.46% |
| 2007 | 34.48 | -27.75% |
| 2006 | 47.72 | +11.60% |
| 2005 | 42.76 | -9.79% |
| 2004 | 47.40 | +6.61% |
| 2003 | 44.46 | +35.05% |
| 2002* | 32.92 | -5.07% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
GLAD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.01 | 19.09 | 18.80 | 18.81 | -0.95% | |
| 18.69 | 19.01 | 18.61 | 18.99 | +1.44% | |
| 18.76 | 18.79 | 18.45 | 18.72 | -0.69% | |
| 19.14 | 19.16 | 18.82 | 18.85 | -1.41% | |
| 19.16 | 19.40 | 19.10 | 19.12 | -0.16% | |
| 19.47 | 19.54 | 19.09 | 19.15 | -1.34% | |
| 19.23 | 19.46 | 19.14 | 19.41 | +0.94% | |
| 19.47 | 19.50 | 19.18 | 19.23 | -1.03% | |
| 19.32 | 19.65 | 19.31 | 19.43 | +0.88% | |
| 19.27 | 19.36 | 19.14 | 19.26 | -0.52% | |
| 19.25 | 19.38 | 19.13 | 19.36 | +0.73% | |
| 19.21 | 19.25 | 19.07 | 19.22 | 0.00% | |
| 19.38 | 19.38 | 19.09 | 19.22 | -0.72% | |
| 19.29 | 19.50 | 19.26 | 19.36 | +0.36% | |
| 19.21 | 19.37 | 19.20 | 19.29 | -0.10% | |
| 19.75 | 19.79 | 19.25 | 19.31 | -1.73% | |
| 19.49 | 19.83 | 19.48 | 19.65 | +1.66% | |
| 19.38 | 19.50 | 19.12 | 19.33 | -0.46% | |
| 19.36 | 19.52 | 19.31 | 19.42 | -0.26% | |
| 19.56 | 19.60 | 19.29 | 19.47 | -0.05% | |
| 19.53 | 19.58 | 19.38 | 19.48 | +0.52% | |
| 19.50 | 19.50 | 19.32 | 19.38 | -1.52% | |
| 19.89 | 19.89 | 19.65 | 19.68 | -1.11% | |
| 20.10 | 20.19 | 19.87 | 19.90 | -1.00% | |
| 19.91 | 20.20 | 19.87 | 20.10 | -0.05% | |
| 20.24 | 20.34 | 19.76 | 20.11 | +0.10% | |
| 20.00 | 20.21 | 19.88 | 20.09 | +0.80% | |
| 20.09 | 20.33 | 19.90 | 19.93 | -1.09% | |
| 19.94 | 20.38 | 19.89 | 20.15 | +1.26% | |
| 19.89 | 20.05 | 19.85 | 19.90 | +0.30% | |
| 19.75 | 19.93 | 19.70 | 19.84 | +0.51% | |
| 19.81 | 19.91 | 19.68 | 19.74 | -0.50% | |
| 19.84 | 19.86 | 19.60 | 19.84 | +0.10% | |
| 19.62 | 19.87 | 19.52 | 19.82 | +0.76% | |
| 19.73 | 19.75 | 19.55 | 19.67 | -0.30% | |
| 19.69 | 19.79 | 19.50 | 19.73 | +0.36% | |
| 19.39 | 19.77 | 19.39 | 19.66 | +1.03% | |
| 19.28 | 19.57 | 19.26 | 19.46 | -0.05% | |
| 19.81 | 20.00 | 19.44 | 19.47 | -1.47% | |
| 20.06 | 20.10 | 19.73 | 19.76 | -1.20% | |
| 19.85 | 20.05 | 19.75 | 20.00 | +1.68% | |
| 19.78 | 19.83 | 19.52 | 19.67 | -0.30% | |
| 19.54 | 19.76 | 19.44 | 19.73 | +1.28% | |
| 19.70 | 19.75 | 19.35 | 19.48 | -1.27% | |
| 19.55 | 19.98 | 19.53 | 19.73 | +1.13% | |
| 19.21 | 19.76 | 19.15 | 19.51 | +2.25% | |
| 19.00 | 19.38 | 18.67 | 19.08 | -1.40% | |
| 19.12 | 19.35 | 18.91 | 19.35 | +1.74% | |
| 18.90 | 19.19 | 18.70 | 19.02 | +1.87% | |
| 19.03 | 19.06 | 18.53 | 18.67 | -1.01% | |
| 18.90 | 18.98 | 18.59 | 18.86 | -0.21% | |
| 19.14 | 19.48 | 18.90 | 18.90 | -2.17% | |
| 19.21 | 19.42 | 19.10 | 19.32 | +1.52% | |
| 18.79 | 19.16 | 18.79 | 19.03 | +1.28% | |
| 18.88 | 18.95 | 18.69 | 18.79 | -0.90% | |
| 19.00 | 19.25 | 18.90 | 18.96 | -0.89% | |
| 19.42 | 19.53 | 19.10 | 19.13 | -2.05% | |
| 19.62 | 19.96 | 19.50 | 19.53 | -0.66% | |
| 19.94 | 19.94 | 19.39 | 19.66 | -1.26% | |
| 20.20 | 20.40 | 19.79 | 19.91 | -1.44% | |
| 19.93 | 20.25 | 19.80 | 20.20 | +1.35% | |
| 19.82 | 20.12 | 19.82 | 19.93 | +0.66% | |
| 19.77 | 19.89 | 19.50 | 19.80 | -0.10% | |
| 19.75 | 19.95 | 19.65 | 19.82 | +0.35% | |
| 19.46 | 19.99 | 19.46 | 19.75 | +1.75% | |
| 19.42 | 19.47 | 19.25 | 19.41 | +0.05% | |
| 19.22 | 19.52 | 19.11 | 19.40 | +0.21% | |
| 19.74 | 19.85 | 19.33 | 19.36 | -1.73% | |
| 19.78 | 19.90 | 19.60 | 19.70 | +0.82% | |
| 19.70 | 19.85 | 19.51 | 19.54 | -0.81% | |
| 19.50 | 19.85 | 19.50 | 19.70 | +1.44% | |
| 19.33 | 19.60 | 19.28 | 19.42 | -0.15% | |
| 19.10 | 19.50 | 19.01 | 19.45 | +2.58% | |
| 18.66 | 19.09 | 18.65 | 18.96 | +1.17% | |
| 18.56 | 18.80 | 18.51 | 18.74 | +0.97% | |
| 18.78 | 18.83 | 18.45 | 18.56 | -1.17% | |
| 18.44 | 18.85 | 18.28 | 18.78 | +1.73% | |
| 18.61 | 18.94 | 18.45 | 18.46 | -1.23% | |
| 18.86 | 18.97 | 18.51 | 18.69 | -1.32% | |
| 19.25 | 19.40 | 18.81 | 18.94 | -1.76% | |
| 19.15 | 19.41 | 19.15 | 19.28 | +0.89% | |
| 19.46 | 19.65 | 19.08 | 19.11 | -1.44% | |
| 19.59 | 19.63 | 19.36 | 19.39 | -0.51% | |
| 19.41 | 19.55 | 19.25 | 19.49 | +0.15% | |
| 19.16 | 19.65 | 19.13 | 19.46 | +1.73% | |
| 19.00 | 19.24 | 18.83 | 19.13 | +0.95% | |
| 19.16 | 19.23 | 18.84 | 18.95 | -1.25% | |
| 19.50 | 19.56 | 19.07 | 19.19 | -1.84% | |
| 19.00 | 19.57 | 19.00 | 19.55 | +3.33% | |
| 19.30 | 19.34 | 18.87 | 18.92 | -2.82% | |
| 19.31 | 19.58 | 19.31 | 19.47 | -0.41% | |
| 19.31 | 19.58 | 19.07 | 19.55 | +0.93% | |
| 19.35 | 19.57 | 19.21 | 19.37 | +0.10% | |
| 19.30 | 19.57 | 19.29 | 19.35 | 0.00% | |
| 19.08 | 19.50 | 19.04 | 19.35 | +1.20% | |
| 19.00 | 19.36 | 18.99 | 19.12 | +0.90% | |
| 19.21 | 19.25 | 18.83 | 18.95 | -1.04% | |
| 18.97 | 19.21 | 18.81 | 19.15 | +1.22% | |
| 18.86 | 19.01 | 18.64 | 18.92 | -0.37% | |
| 19.15 | 19.30 | 18.96 | 18.99 | -0.78% | |
| 19.21 | 19.29 | 18.81 | 19.14 | -0.36% | |
| 19.35 | 19.38 | 19.10 | 19.21 | -0.72% | |
| 19.27 | 19.54 | 19.22 | 19.35 | +0.62% | |
| 19.60 | 19.60 | 19.20 | 19.23 | -2.04% | |
| 19.50 | 19.63 | 19.14 | 19.63 | +1.39% | |
| 19.84 | 19.88 | 19.36 | 19.36 | -3.05% | |
| 20.00 | 20.05 | 19.61 | 19.97 | -0.10% | |
| 19.99 | 20.20 | 19.59 | 19.99 | +4.06% | |
| 19.61 | 19.67 | 19.12 | 19.21 | -1.39% | |
| 19.37 | 19.56 | 19.04 | 19.48 | +0.62% | |
| 19.14 | 19.46 | 19.14 | 19.36 | +0.52% | |
| 18.98 | 19.32 | 18.82 | 19.26 | +1.90% | |
| 18.26 | 18.95 | 18.25 | 18.90 | +2.66% | |
| 18.55 | 18.63 | 18.29 | 18.41 | -1.39% | |
| 18.41 | 18.67 | 18.30 | 18.67 | +1.41% | |
| 18.29 | 18.50 | 18.06 | 18.41 | +0.49% | |
| 18.15 | 18.50 | 18.06 | 18.32 | 0.00% | |
| 18.95 | 18.97 | 18.26 | 18.32 | -2.97% | |
| 18.90 | 19.15 | 18.77 | 18.88 | +0.75% | |
| 19.18 | 19.28 | 18.74 | 18.74 | -2.09% | |
| 19.22 | 19.30 | 19.06 | 19.14 | -0.42% | |
| 19.05 | 19.44 | 18.96 | 19.22 | +1.80% | |
| 19.11 | 19.17 | 18.85 | 18.88 | -1.20% | |
| 18.65 | 19.15 | 18.64 | 19.11 | +2.96% | |
| 18.05 | 18.61 | 18.05 | 18.56 | +2.83% | |
| 17.59 | 18.05 | 17.44 | 18.05 | +2.38% | |
| 17.50 | 17.72 | 17.32 | 17.63 | +1.09% | |
| 18.34 | 18.42 | 17.31 | 17.44 | -5.42% | |
| 18.61 | 18.93 | 18.25 | 18.44 | +0.44% | |
| 18.21 | 18.52 | 18.20 | 18.36 | +0.11% | |
| 17.90 | 18.37 | 17.89 | 18.34 | +2.46% | |
| 17.32 | 17.95 | 17.25 | 17.90 | +2.40% | |
| 17.48 | 17.54 | 17.02 | 17.48 | +0.75% | |
| 17.38 | 17.49 | 17.15 | 17.35 | +1.05% | |
| 16.61 | 17.22 | 16.60 | 17.17 | +3.75% | |
| 17.03 | 17.13 | 16.54 | 16.55 | -3.44% | |
| 17.23 | 17.59 | 17.05 | 17.14 | -1.32% | |
| 17.24 | 17.59 | 17.19 | 17.37 | +1.40% | |
| 17.47 | 17.48 | 17.12 | 17.13 | -2.95% | |
| 17.42 | 17.85 | 16.82 | 17.65 | +0.46% | |
| 18.18 | 18.28 | 17.56 | 17.57 | -2.98% | |
| 18.00 | 18.24 | 17.88 | 18.11 | +0.44% | |
| 18.00 | 18.26 | 17.86 | 18.03 | 0.00% | |
| 17.85 | 18.29 | 17.85 | 18.03 | +1.29% | |
| 17.54 | 17.87 | 17.50 | 17.80 | +1.66% | |
| 17.74 | 17.90 | 17.50 | 17.51 | -0.85% | |
| 17.80 | 18.06 | 17.63 | 17.66 | -1.83% | |
| 18.06 | 18.34 | 17.87 | 17.99 | -0.50% | |
| 17.91 | 18.25 | 17.75 | 18.08 | +0.95% | |
| 18.00 | 18.00 | 17.52 | 17.91 | -1.32% | |
| 18.29 | 18.30 | 18.08 | 18.15 | -1.04% | |
| 18.69 | 18.94 | 18.33 | 18.34 | -1.45% | |
| 18.51 | 18.75 | 18.32 | 18.61 | +0.49% | |
| 18.25 | 18.62 | 18.11 | 18.52 | +0.33% | |
| 18.01 | 18.59 | 17.86 | 18.46 | +1.43% | |
| 18.55 | 18.70 | 18.13 | 18.20 | -2.73% | |
| 18.51 | 18.72 | 18.32 | 18.71 | +1.19% | |
| 18.18 | 18.52 | 17.94 | 18.49 | +2.04% | |
| 18.12 | 18.42 | 17.91 | 18.12 | +0.11% | |
| 18.36 | 18.50 | 18.10 | 18.10 | -1.58% | |
| 18.36 | 18.43 | 18.07 | 18.39 | +0.60% | |
| 18.55 | 18.58 | 18.18 | 18.28 | -1.67% | |
| 18.41 | 18.64 | 18.16 | 18.59 | +0.32% | |
| 18.74 | 18.85 | 18.40 | 18.53 | -0.05% | |
| 18.78 | 18.84 | 18.48 | 18.54 | -1.28% | |
| 18.93 | 19.19 | 18.69 | 18.78 | -0.27% | |
| 19.00 | 19.00 | 18.65 | 18.83 | -0.69% | |
| 18.90 | 19.14 | 18.79 | 18.96 | +0.32% | |
| 19.00 | 19.02 | 18.58 | 18.90 | -0.63% | |
| 19.13 | 19.33 | 18.86 | 19.02 | -1.35% | |
| 20.30 | 20.30 | 19.22 | 19.28 | -5.68% | |
| 20.03 | 20.47 | 19.90 | 20.44 | +2.10% | |
| 20.29 | 20.29 | 19.79 | 20.02 | -1.28% | |
| 20.68 | 20.70 | 20.05 | 20.28 | -1.60% | |
| 20.73 | 20.73 | 20.32 | 20.61 | -0.34% | |
| 20.53 | 20.73 | 20.52 | 20.68 | +1.32% | |
| 20.59 | 20.66 | 20.40 | 20.41 | -0.87% | |
| 20.40 | 20.68 | 20.40 | 20.59 | +0.78% | |
| 20.61 | 20.61 | 20.18 | 20.43 | -0.97% | |
| 20.95 | 20.95 | 20.54 | 20.63 | -2.13% | |
| 21.14 | 21.20 | 20.97 | 21.08 | +0.09% | |
| 20.96 | 21.17 | 20.74 | 21.06 | +1.15% | |
| 21.00 | 21.03 | 20.70 | 20.82 | -1.42% | |
| 21.21 | 21.23 | 20.95 | 21.12 | -0.52% | |
| 21.15 | 21.35 | 20.95 | 21.23 | +0.38% | |
| 20.73 | 21.19 | 20.65 | 21.15 | +2.08% | |
| 20.91 | 20.93 | 20.68 | 20.72 | -1.43% | |
| 21.00 | 21.08 | 20.83 | 21.02 | +0.53% | |
| 20.91 | 21.00 | 20.63 | 20.91 | +0.53% | |
| 20.11 | 20.94 | 20.11 | 20.80 | +3.17% | |
| 20.85 | 20.85 | 20.03 | 20.16 | -3.68% | |
| 20.85 | 20.96 | 20.56 | 20.93 | +0.43% | |
| 20.68 | 21.08 | 20.68 | 20.84 | +0.72% | |
| 20.63 | 20.94 | 20.50 | 20.69 | +0.15% | |
| 20.55 | 20.82 | 20.55 | 20.66 | +0.15% | |
| 20.22 | 20.73 | 20.21 | 20.63 | +1.93% | |
| 20.33 | 20.55 | 20.20 | 20.24 | -1.36% | |
| 20.34 | 20.56 | 20.34 | 20.52 | +0.79% | |
| 20.20 | 20.42 | 20.09 | 20.36 | +1.34% | |
| 20.31 | 20.53 | 20.06 | 20.09 | -1.42% | |
| 20.43 | 20.55 | 20.10 | 20.38 | -1.26% | |
| 20.83 | 20.94 | 20.50 | 20.64 | -0.91% | |
| 21.12 | 21.12 | 20.77 | 20.83 | -1.19% | |
| 21.15 | 21.26 | 20.95 | 21.08 | 0.00% | |
| 21.14 | 21.25 | 20.95 | 21.08 | -0.19% | |
| 21.50 | 21.57 | 20.93 | 21.12 | -1.54% | |
| 21.50 | 21.73 | 21.40 | 21.45 | +0.23% | |
| 21.46 | 21.46 | 21.27 | 21.40 | -0.05% | |
| 21.50 | 21.60 | 21.32 | 21.41 | 0.00% | |
| 21.14 | 21.55 | 21.14 | 21.41 | +0.80% | |
| 21.20 | 21.32 | 21.13 | 21.24 | +0.19% | |
| 21.16 | 21.43 | 21.16 | 21.20 | +0.19% | |
| 21.29 | 21.33 | 21.12 | 21.16 | -0.19% | |
| 21.05 | 21.30 | 20.94 | 21.20 | +1.29% | |
| 20.92 | 21.10 | 20.70 | 20.93 | +0.29% | |
| 21.05 | 21.25 | 20.86 | 20.87 | -1.70% | |
| 21.09 | 21.35 | 21.09 | 21.23 | +0.57% | |
| 20.85 | 21.23 | 20.84 | 21.11 | +0.86% | |
| 20.56 | 20.96 | 20.50 | 20.93 | +1.90% | |
| 20.44 | 20.61 | 20.17 | 20.54 | +1.13% | |
| 20.11 | 20.36 | 20.01 | 20.31 | +0.79% | |
| 20.44 | 20.56 | 19.97 | 20.15 | -0.79% | |
| 20.27 | 20.84 | 20.05 | 20.31 | +2.27% | |
| 19.10 | 19.89 | 18.97 | 19.86 | +5.81% | |
| 19.10 | 19.14 | 18.76 | 18.77 | -2.75% | |
| 19.30 | 19.40 | 19.10 | 19.30 | -0.62% | |
| 19.32 | 19.49 | 19.20 | 19.42 | +0.26% | |
| 19.45 | 19.65 | 19.30 | 19.37 | -0.15% | |
| 19.47 | 19.52 | 19.32 | 19.40 | +0.10% | |
| 19.25 | 19.49 | 19.20 | 19.38 | +1.20% | |
| 19.22 | 19.22 | 18.93 | 19.15 | +0.10% | |
| 19.28 | 19.44 | 19.04 | 19.13 | -0.10% | |
| 19.20 | 19.38 | 18.85 | 19.15 | -0.16% | |
| 19.33 | 19.40 | 19.08 | 19.18 | -0.88% | |
| 19.38 | 19.51 | 19.19 | 19.35 | -0.15% | |
| 19.15 | 19.50 | 19.12 | 19.38 | +1.20% | |
| 19.46 | 19.52 | 19.00 | 19.15 | -1.49% | |
| 19.82 | 19.90 | 19.33 | 19.44 | -1.77% | |
| 19.62 | 19.91 | 19.52 | 19.79 | +0.97% | |
| 19.66 | 19.76 | 19.46 | 19.60 | -0.31% | |
| 19.61 | 19.93 | 19.57 | 19.66 | -0.30% | |
| 19.38 | 19.84 | 19.31 | 19.72 | +1.96% | |
| 19.56 | 19.60 | 19.26 | 19.34 | -0.82% | |
| 19.05 | 19.62 | 19.05 | 19.50 | +2.04% | |
| 19.42 | 19.50 | 18.98 | 19.11 | -0.88% | |
| 19.21 | 19.43 | 18.90 | 19.28 | -0.05% | |
| 19.81 | 19.88 | 19.16 | 19.29 | -2.23% | |
| 20.00 | 20.30 | 19.69 | 19.73 | -1.94% | |
| 19.99 | 20.43 | 19.99 | 20.12 | -0.20% | |
| 19.56 | 20.21 | 19.53 | 20.16 | +4.40% | |
| 19.72 | 19.85 | 19.29 | 19.31 | -2.08% | |
| 20.51 | 20.54 | 19.59 | 19.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GLAD chart for longer ranges.