Gladstone Capital Corporation (GLAD) Stock Price History
Historical prices from 2001 to 2026
- 1M
- -4.7%
- 3M
- -2.0%
- YTD
- -7.4%
- 1Y
- -12.1%
- 3Y
- +0.3%
- 5Y
- -3.4%
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
- -9.8%
GLAD Stock Price Trajectory (2001–2026)
As of October 3, 2026, Gladstone Capital Corporation (GLAD) trades at $19.15, representing a -12.1% return over the past year. The stock has delivered a +27.3% total return over five years (-3.4% 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 -63.8%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-7.5% 1Y), FSCO (-23.5% 1Y), and GBDC (-8.7% 1Y), GLAD has underperformed the peer group average. Compare GLAD vs ARCC →
GLAD Historical Price Data · from 2001
Rows 1–50 of 6,313| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 19.47 | 19.50 | 19.09 | 19.15 | 151K | -1.34% |
| 2026-10-01 | 19.25 | 19.46 | 19.13 | 19.41 | 173K | +0.94% |
| 2026-09-30 | 19.41 | 19.50 | 19.18 | 19.23 | 164K | -1.03% |
| 2026-09-29 | 19.32 | 19.65 | 19.31 | 19.43 | 159K | +0.88% |
| 2026-09-28 | 19.27 | 19.36 | 19.14 | 19.26 | 184K | -0.52% |
| 2026-09-25 | 19.29 | 19.38 | 19.13 | 19.36 | 101K | +0.73% |
| 2026-09-24 | 19.21 | 19.25 | 19.07 | 19.22 | 113K | 0.00% |
| 2026-09-23 | 19.38 | 19.38 | 19.07 | 19.22 | 160K | -0.72% |
| 2026-09-22 | 19.29 | 19.50 | 19.25 | 19.36 | 102K | +0.36% |
| 2026-09-21 | 19.27 | 19.36 | 19.21 | 19.29 | 131K | -0.10% |
| 2026-09-18 | 19.57 | 19.79 | 19.25 | 19.31 | 249K | -1.73% |
| 2026-09-17 | 19.49 | 19.83 | 19.48 | 19.65 | 227K | +1.66% |
| 2026-09-16 | 19.38 | 19.47 | 19.12 | 19.33 | 234K | -0.46% |
| 2026-09-15 | 19.36 | 19.52 | 19.33 | 19.42 | 156K | -0.26% |
| 2026-09-14 | 19.56 | 19.60 | 19.36 | 19.47 | 117K | -0.05% |
| 2026-09-11 | 19.49 | 19.54 | 19.39 | 19.48 | 88K | +0.52% |
| 2026-09-10 | 19.44 | 19.50 | 19.32 | 19.38 | 143K | -1.52% |
| 2026-09-09 | 19.89 | 19.89 | 19.65 | 19.68 | 148K | -1.11% |
| 2026-09-08 | 20.15 | 20.16 | 19.86 | 19.90 | 202K | -1.00% |
| 2026-09-04 | 19.91 | 20.18 | 19.87 | 20.10 | 125K | -0.05% |
| 2026-09-03 | 20.24 | 20.34 | 19.76 | 20.11 | 168K | +0.10% |
| 2026-09-02 | 20.00 | 20.21 | 19.88 | 20.09 | 212K | +0.80% |
| 2026-09-01 | 20.20 | 20.25 | 19.92 | 19.93 | 191K | -1.09% |
| 2026-08-31 | 20.00 | 20.38 | 20.00 | 20.15 | 232K | +1.28% |
| 2026-08-28 | 19.89 | 20.05 | 19.85 | 19.89 | 113K | +0.28% |
| 2026-08-27 | 19.75 | 19.93 | 19.70 | 19.84 | 118K | +0.51% |
| 2026-08-26 | 19.81 | 19.93 | 19.68 | 19.74 | 114K | -0.50% |
| 2026-08-25 | 19.84 | 19.85 | 19.60 | 19.84 | 106K | +0.10% |
| 2026-08-24 | 19.62 | 19.87 | 19.52 | 19.82 | 177K | +0.76% |
| 2026-08-21 | 19.73 | 19.75 | 19.55 | 19.67 | 100K | -0.30% |
| 2026-08-20 | 19.69 | 19.79 | 19.50 | 19.73 | 157K | +0.36% |
| 2026-08-19 | 19.39 | 19.77 | 19.39 | 19.66 | 137K | +1.03% |
| 2026-08-18 | 19.28 | 19.57 | 19.26 | 19.46 | 108K | -0.05% |
| 2026-08-17 | 19.81 | 20.00 | 19.44 | 19.47 | 253K | -1.47% |
| 2026-08-14 | 20.06 | 20.10 | 19.73 | 19.76 | 202K | -1.20% |
| 2026-08-13 | 19.85 | 20.05 | 19.75 | 20.00 | 144K | +1.68% |
| 2026-08-12 | 19.78 | 19.83 | 19.52 | 19.67 | 126K | -0.30% |
| 2026-08-11 | 19.54 | 19.76 | 19.44 | 19.73 | 133K | +1.28% |
| 2026-08-10 | 19.70 | 19.75 | 19.35 | 19.48 | 139K | -1.27% |
| 2026-08-07 | 19.55 | 19.98 | 19.53 | 19.73 | 184K | +1.13% |
| 2026-08-06 | 19.21 | 19.76 | 19.15 | 19.51 | 283K | +2.25% |
| 2026-08-05 | 19.00 | 19.38 | 18.67 | 19.08 | 295K | -1.40% |
| 2026-08-04 | 19.12 | 19.35 | 18.91 | 19.35 | 176K | +1.74% |
| 2026-08-03 | 18.90 | 19.19 | 18.70 | 19.02 | 163K | +1.87% |
| 2026-07-31 | 19.03 | 19.06 | 18.53 | 18.67 | 230K | -1.01% |
| 2026-07-30 | 18.90 | 18.98 | 18.59 | 18.86 | 187K | -0.21% |
| 2026-07-29 | 19.14 | 19.48 | 18.90 | 18.90 | 125K | -2.17% |
| 2026-07-28 | 19.21 | 19.42 | 19.10 | 19.32 | 127K | +1.52% |
| 2026-07-27 | 18.79 | 19.16 | 18.79 | 19.03 | 121K | +1.28% |
| 2026-07-24 | 18.88 | 18.95 | 18.68 | 18.79 | 159K | -0.90% |
GLAD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -12.1% over the past year, below its 5-year annualized CAGR of -3.4%. 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 $21.90. Current 1-year return of -12.1% 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.