Gladstone Capital Corporation (GLAD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GLAD Historical Performance
Short-Term Returns
GLAD Stock Price Trajectory (2011–2026)
As of May 8, 2026, Gladstone Capital Corporation (GLAD) trades at $19.99, representing a -20.7% return over the past year. The stock has delivered a +34.8% total return over five years (-1.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $52.90 on August 2, 2005. From this peak, GLAD has corrected -62.2%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-8.8% 1Y), FSCO (-27.5% 1Y), and GBDC (-7.3% 1Y), GLAD has underperformed the peer group average. Compare GLAD vs ARCC →
GLAD Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 19.98 | 20.14 | 19.63 | 19.99 | 281K | +4.06% |
| 2026-05-06 | 19.26 | 19.39 | 19.12 | 19.21 | 240K | -1.39% |
| 2026-05-05 | 19.06 | 19.56 | 19.04 | 19.48 | 110K | +0.62% |
| 2026-05-04 | 19.14 | 19.46 | 19.14 | 19.36 | 149K | +0.52% |
| 2026-05-01 | 18.91 | 19.30 | 18.82 | 19.26 | 182K | +1.90% |
| 2026-04-30 | 18.25 | 18.95 | 18.25 | 18.90 | 151K | +2.66% |
| 2026-04-29 | 18.55 | 18.63 | 18.29 | 18.41 | 146K | -1.39% |
| 2026-04-28 | 18.41 | 18.67 | 18.30 | 18.67 | 133K | +1.41% |
| 2026-04-27 | 18.29 | 18.50 | 18.10 | 18.41 | 209K | +0.49% |
| 2026-04-24 | 18.15 | 18.54 | 18.15 | 18.32 | 211K | 0.00% |
| 2026-04-23 | 18.97 | 18.97 | 18.26 | 18.32 | 340K | -2.97% |
| 2026-04-22 | 18.90 | 19.15 | 18.77 | 18.88 | 242K | +0.75% |
| 2026-04-21 | 19.18 | 19.21 | 18.74 | 18.74 | 147K | -2.09% |
| 2026-04-20 | 19.15 | 19.30 | 19.06 | 19.14 | 212K | -0.42% |
| 2026-04-17 | 19.05 | 19.43 | 18.96 | 19.22 | 199K | +1.80% |
| 2026-04-16 | 19.11 | 19.11 | 18.85 | 18.88 | 129K | -1.20% |
| 2026-04-15 | 18.76 | 19.15 | 18.74 | 19.11 | 194K | +2.96% |
| 2026-04-14 | 18.09 | 18.61 | 18.09 | 18.56 | 206K | +2.83% |
| 2026-04-13 | 17.58 | 18.05 | 17.43 | 18.05 | 151K | +2.38% |
| 2026-04-10 | 17.50 | 17.71 | 17.32 | 17.63 | 249K | +1.09% |
| 2026-04-09 | 18.26 | 18.42 | 17.31 | 17.44 | 542K | -5.42% |
| 2026-04-08 | 18.75 | 18.93 | 18.25 | 18.44 | 241K | +0.44% |
| 2026-04-07 | 18.21 | 18.52 | 18.20 | 18.36 | 176K | +0.11% |
| 2026-04-06 | 18.00 | 18.37 | 17.89 | 18.34 | 159K | +2.46% |
| 2026-04-02 | 17.28 | 17.95 | 17.25 | 17.90 | 218K | +2.40% |
| 2026-04-01 | 17.36 | 17.54 | 17.02 | 17.48 | 192K | +0.75% |
| 2026-03-31 | 17.38 | 17.49 | 17.15 | 17.35 | 187K | +1.05% |
| 2026-03-30 | 16.90 | 17.22 | 16.60 | 17.17 | 192K | +3.75% |
| 2026-03-27 | 16.95 | 17.13 | 16.54 | 16.55 | 267K | -3.44% |
| 2026-03-26 | 17.23 | 17.59 | 17.05 | 17.14 | 176K | -1.32% |
See GLAD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GLAD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GLAD vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonGLAD — Frequently Asked Questions
Quick answers to the most common questions about buying GLAD stock.
How has GLAD stock performed recently?
GLAD declined -20.7% over the past year, below its 5-year annualized CAGR of -1.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GLAD's all-time high price?
Gladstone Capital Corporation reached $52.90 on 2005-08-02. The 52-week high is $29.50. Current 1-year return of -20.7% places the stock further from historical peaks.
Where can I download GLAD historical price data?
This page provides GLAD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.