Gladstone Capital - 24 Year Stock Price History | GLAD
Historical daily share price chart and data for Gladstone Capital since 2001 adjusted for splits and dividends. The latest closing stock price for Gladstone Capital as of July 25, 2025 is 28.68.
- The all-time high Gladstone Capital stock closing price was 29.20 on January 28, 2025.
- The Gladstone Capital 52-week high stock price is 30.43, which is 6.1% above the current share price.
- The Gladstone Capital 52-week low stock price is 21.40, which is 25.4% below the current share price.
- The average Gladstone Capital stock price for the last 52 weeks is 26.19.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Gladstone Capital Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
26.7207 |
27.8895 |
29.1995 |
22.4910 |
28.6800 |
5.18% |
| 2024 |
20.9473 |
18.6863 |
27.2663 |
17.0982 |
27.2663 |
47.01% |
| 2023 |
16.3865 |
15.3134 |
18.7037 |
14.4594 |
18.5477 |
22.76% |
| 2022 |
15.9227 |
16.7626 |
18.7351 |
12.8031 |
15.1093 |
-10.41% |
| 2021 |
15.4139 |
11.7997 |
17.7704 |
11.7997 |
16.8645 |
40.50% |
| 2020 |
9.9959 |
12.1961 |
12.9030 |
5.3712 |
12.0029 |
-0.69% |
| 2019 |
10.9862 |
8.2239 |
12.7673 |
8.2239 |
12.0865 |
48.58% |
| 2018 |
9.6313 |
9.4187 |
10.6519 |
7.6222 |
8.1348 |
-13.07% |
| 2017 |
9.3197 |
8.9462 |
9.9823 |
8.2290 |
9.3577 |
7.05% |
| 2016 |
6.7424 |
6.1282 |
8.8345 |
4.0440 |
8.7414 |
44.01% |
| 2015 |
6.6382 |
6.2973 |
7.3476 |
5.5520 |
6.0701 |
-2.21% |
| 2014 |
6.8226 |
6.4989 |
7.3720 |
6.0004 |
6.2072 |
-5.59% |
| 2013 |
5.8164 |
5.2293 |
6.7446 |
5.1223 |
6.5744 |
28.96% |
| 2012 |
4.9488 |
4.4693 |
5.5299 |
4.3437 |
5.0981 |
18.26% |
| 2011 |
5.0637 |
5.9819 |
6.2194 |
3.6573 |
4.3111 |
-27.49% |
| 2010 |
5.4724 |
3.8094 |
6.8481 |
3.4637 |
5.9458 |
61.97% |
| 2009 |
3.5357 |
3.5700 |
4.7562 |
2.1657 |
3.6710 |
8.55% |
| 2008 |
5.8155 |
6.9124 |
7.4349 |
2.2565 |
3.3819 |
-46.24% |
| 2007 |
7.5901 |
8.2689 |
8.6115 |
6.2911 |
6.2911 |
-22.87% |
| 2006 |
7.3119 |
6.9191 |
8.6176 |
6.3762 |
8.1561 |
20.19% |
| 2005 |
7.0722 |
7.1190 |
8.0041 |
6.3012 |
6.7858 |
-3.43% |
| 2004 |
6.4088 |
6.1945 |
7.4502 |
5.4765 |
7.0270 |
12.83% |
| 2003 |
5.0670 |
4.3818 |
6.3328 |
4.0703 |
6.2280 |
44.46% |
| 2002 |
1.7655 |
0.0000 |
4.6257 |
0.0000 |
4.3111 |
0.00% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - SBIC & Commercial |
$0.640B |
$0.097B |
|
Gladstone Capital Corporation is a specialty finance company that invests in debt securities consisting primarily of senior term loans, senior subordinated loans, and junior subordinated loans in small and medium sized companies. The Company target small and medium sized private businesses that meet some or all of our criteria, including the potential for growth, adequate assets for loan collateral, experienced management teams with significant ownership interest in the business, adequate capitalization, profitable operations based on cash flow, substantial ownership by a buyout fund or a venture capital fund and potential opportunities for us to realize appreciation and gain liquidity in our equity position.
|
