Gladstone Capital - 22 Year Stock Price History | GLAD

Historical daily share price chart and data for Gladstone Capital since 2002 adjusted for splits and dividends. The latest closing stock price for Gladstone Capital as of November 12, 2024 is 25.44.
  • The all-time high Gladstone Capital stock closing price was 25.60 on November 11, 2024.
  • The Gladstone Capital 52-week high stock price is 25.60, which is 0.6% above the current share price.
  • The Gladstone Capital 52-week low stock price is 19.20, which is 24.5% below the current share price.
  • The average Gladstone Capital stock price for the last 52 weeks is 22.19.
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
2024 21.6543 20.0240 25.6000 18.3212 25.4400 28.00%
2023 17.5571 16.4076 20.0425 15.4904 19.8754 22.77%
2022 17.0574 17.9508 20.0659 13.7175 16.1888 -10.36%
2021 16.5061 12.6340 19.0286 12.6340 18.0599 40.53%
2020 10.7015 13.0859 13.8450 5.7474 12.8516 -0.90%
2019 11.7862 8.8206 13.6973 8.8206 12.9684 48.63%
2018 10.3259 10.0965 11.4203 8.1752 8.7250 -13.02%
2017 9.9933 9.5919 10.7041 8.8232 10.0311 7.03%
2016 7.2296 6.5741 9.4722 4.3382 9.3724 43.93%
2015 7.1239 6.7561 7.8865 5.9583 6.5118 -2.22%
2014 7.3206 6.9746 7.9095 6.4385 6.6595 -5.62%
2013 6.2424 5.6132 7.2369 5.4975 7.0557 28.93%
2012 5.3118 4.7971 5.9360 4.6624 5.4724 18.26%
2011 5.4342 6.4188 6.6735 3.9248 4.6273 -27.47%
2010 5.8713 4.0889 7.3460 3.7169 6.3800 61.92%
2009 3.7936 3.8162 5.1077 2.3202 3.9403 9.00%
2008 6.2242 7.4029 7.9469 2.4147 3.6151 -46.34%
2007 8.1323 8.8617 9.2274 6.7375 6.7375 -22.92%
2006 7.8348 7.4139 9.2354 6.8330 8.7408 20.21%
2005 7.5803 7.6310 8.5797 6.7551 7.2711 -3.47%
2004 6.8690 6.6392 7.9857 5.8702 7.5325 12.84%
2003 5.4319 4.6992 6.7875 4.3651 6.6751 44.38%
Sector Industry Market Cap Revenue
Finance Finance - SBIC & Commercial $0.557B $0.086B
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.
Stock Name Country Market Cap PE Ratio
Ares Capital (ARCC) United States $13.949B 8.96
Blackstone Secured Lending Fund (BXSL) United States $6.430B 8.49
FS KKR Capital (FSK) United States $5.904B 7.10
Main Street Capital (MAIN) United States $4.621B 12.69
Hercules Capital (HTGC) United States $3.244B 9.60
Golub Capital BDC (GBDC) United States $2.645B 7.75
Morgan Stanley Direct Lending Fund (MSDL) United States $1.785B 7.76
Goldman Sachs BDC (GSBD) United States $1.520B 5.79
New Mountain Finance (NMFC) United States $1.226B 7.79
Kayne Anderson BDC (KBDC) United States $1.173B 0.00
Amalgamated Financial (AMAL) United States $1.127B 11.10
Bain Capital Specialty Finance (BCSF) United States $1.095B 8.04
BARINGS BDC, INC (BBDC) United States $1.030B 7.62
Nuveen Churchill Direct Lending (NCDL) United States $0.918B 7.11
SLR Investment (SLRC) United States $0.878B 9.04
Carlyle Secured Lending (CGBD) United States $0.842B 7.88
Trinity Capital (TRIN) United States $0.841B 6.83
BLACKROCK TCP CAPITAL CORP (TCPC) United States $0.747B 5.23
Fidus Investment (FDUS) United States $0.688B 8.38
Crescent Capital BDC (CCAP) United States $0.675B 7.53
CION Investment (CION) United States $0.615B 6.31
Palmer Square Capital BDC (PSBD) United States $0.515B 7.65
Gladstone Investment (GAIN) United States $0.496B 13.80
PennantPark Investment (PNNT) United States $0.459B 7.48
Runway Growth Finance (RWAY) United States $0.405B 5.77
Stellus Capital Investment (SCM) United States $0.372B 7.48
Horizon Technology Finance (HRZN) United States $0.357B 6.22
Saratoga Investment Corp (SAR) United States $0.346B 5.79
TriplePoint Venture Growth BDC (TPVG) United States $0.318B 5.10
WhiteHorse Finance (WHF) United States $0.248B 6.20
Medallion Financial (MFIN) United States $0.229B 5.86
Oxford Square Capital (OXSQ) United States $0.195B 6.11
OFS Capital (OFS) United States $0.108B 6.19
PhenixFIN (PFX) United States $0.096B 15.92
Logan Ridge Finance (LRFC) United States $0.067B 20.73
Investcorp Credit Management BDC (ICMB) United States $0.042B 6.12
Rand Capital (RAND) United States $0.000B 9.82