Gladstone Capital Corporation (GLAD) Stock Price History
Historical prices from 2001 to 2026
- 1M
- -2.4%
- 3M
- +3.7%
- YTD
- -9.7%
- 1Y
- -30.5%
- 3Y
- -1.0%
- 5Y
- -3.3%
Loading 10-year price history...
GLAD Historical Performance
GLAD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -7.3%
- 2003 annual price return
- +33.5%
- 2004 annual price return
- +6.6%
- 2005 annual price return
- -11.0%
- 2006 annual price return
- +9.4%
- 2007 annual price return
- -29.7%
- 2008 annual price return
- -56.7%
- 2009 annual price return
- -10.0%
- 2010 annual price return
- +44.4%
- 2011 annual price return
- -34.2%
- 2012 annual price return
- +3.2%
- 2013 annual price return
- +14.3%
- 2014 annual price return
- -12.6%
- 2015 annual price return
- -12.9%
- 2016 annual price return
- +27.2%
- 2017 annual price return
- -4.2%
- 2018 annual price return
- -21.3%
- 2019 annual price return
- +34.6%
- 2020 annual price return
- -11.6%
- 2021 annual price return
- +33.1%
- 2022 annual price return
- -16.5%
- 2023 annual price return
- +9.7%
- 2024 annual price return
- +31.9%
- 2025 annual price return
- -29.0%
- 2026 annual price return
- -12.0%
GLAD Stock Price Trajectory (2001–2026)
As of June 22, 2026, Gladstone Capital Corporation (GLAD) trades at $18.69, representing a -30.5% return over the past year. The stock has delivered a +28.0% total return over five years (-3.3% 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 -64.7%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-16.2% 1Y), FSCO (-31.7% 1Y), and GBDC (-16.0% 1Y), GLAD has underperformed the peer group average. Compare GLAD vs ARCC →
GLAD Historical Price Data · from 2001
Rows 1–50 of 6,241| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 18.86 | 18.97 | 18.51 | 18.69 | 301K | -1.32% |
| 2026-06-17 | 19.25 | 19.35 | 18.81 | 18.94 | 255K | -1.76% |
| 2026-06-16 | 19.15 | 19.40 | 19.15 | 19.28 | 179K | +0.89% |
| 2026-06-15 | 19.46 | 19.64 | 19.08 | 19.11 | 43K | -1.44% |
| 2026-06-12 | 19.59 | 19.61 | 19.36 | 19.39 | 150K | -0.51% |
| 2026-06-11 | 19.41 | 19.55 | 19.25 | 19.49 | 112K | +0.15% |
| 2026-06-10 | 19.16 | 19.65 | 19.16 | 19.46 | 158K | +1.73% |
| 2026-06-09 | 19.00 | 19.24 | 18.83 | 19.13 | 117K | +0.95% |
| 2026-06-08 | 19.16 | 19.23 | 18.84 | 18.95 | 174K | -1.25% |
| 2026-06-05 | 19.54 | 19.54 | 19.07 | 19.19 | 125K | -1.84% |
| 2026-06-04 | 19.00 | 19.56 | 19.00 | 19.55 | 129K | +3.33% |
| 2026-06-03 | 19.30 | 19.34 | 18.87 | 18.92 | 134K | -2.82% |
| 2026-06-02 | 19.35 | 19.58 | 19.31 | 19.47 | 110K | -0.41% |
| 2026-06-01 | 19.43 | 19.58 | 19.14 | 19.55 | 132K | +0.93% |
| 2026-05-29 | 19.35 | 19.57 | 19.22 | 19.37 | 197K | +0.10% |
| 2026-05-28 | 19.30 | 19.55 | 19.29 | 19.35 | 163K | 0.00% |
| 2026-05-27 | 19.14 | 19.50 | 19.04 | 19.35 | 186K | +1.20% |
| 2026-05-26 | 19.00 | 19.36 | 18.99 | 19.12 | 251K | +0.90% |
| 2026-05-22 | 19.21 | 19.25 | 18.83 | 18.95 | 0 | -1.04% |
| 2026-05-21 | 18.95 | 19.21 | 18.81 | 19.15 | 147K | +1.22% |
| 2026-05-20 | 18.85 | 19.01 | 18.64 | 18.92 | 136K | -0.37% |
| 2026-05-19 | 19.28 | 19.30 | 18.96 | 18.99 | 287K | -0.78% |
| 2026-05-18 | 19.22 | 19.29 | 18.81 | 19.14 | 185K | -0.36% |
| 2026-05-15 | 19.35 | 19.40 | 19.10 | 19.21 | 104K | -0.72% |
| 2026-05-14 | 19.36 | 19.54 | 19.27 | 19.35 | 125K | +0.62% |
| 2026-05-13 | 19.60 | 19.60 | 19.23 | 19.23 | 131K | -2.04% |
| 2026-05-12 | 19.40 | 19.63 | 19.25 | 19.63 | 147K | +1.39% |
| 2026-05-11 | 19.75 | 19.88 | 19.36 | 19.36 | 167K | -3.05% |
| 2026-05-08 | 20.00 | 20.05 | 19.61 | 19.97 | 147K | -0.10% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GLAD — Frequently Asked Questions
Quick answers to the most common questions about buying GLAD stock.
How has GLAD stock performed recently?
GLAD declined -30.5% over the past year, below its 5-year annualized CAGR of -3.3%. 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 -30.5% 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 2001-2026, downloadable in CSV format.