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 21, 2024 is 26.51.
  • The all-time high Gladstone Capital stock closing price was 26.62 on November 19, 2024.
  • The Gladstone Capital 52-week high stock price is 27.81, which is 4.9% above the current share price.
  • The Gladstone Capital 52-week low stock price is 19.20, which is 27.6% below the current share price.
  • The average Gladstone Capital stock price for the last 52 weeks is 22.35.
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 21.6592 19.8985 26.6221 18.2064 26.5100 34.22%
2023 17.4471 16.3048 19.9170 15.3934 19.7508 22.77%
2022 16.9505 17.8383 19.9402 13.6316 16.0874 -10.36%
2021 16.4027 12.5548 18.9094 12.5548 17.9467 40.53%
2020 10.6345 13.0039 13.7582 5.7114 12.7710 -0.90%
2019 11.7124 8.7653 13.6115 8.7653 12.8871 48.63%
2018 10.2612 10.0332 11.3488 8.1240 8.6703 -13.02%
2017 9.9307 9.5318 10.6370 8.7679 9.9683 7.03%
2016 7.1843 6.5329 9.4128 4.3110 9.3136 43.93%
2015 7.0792 6.7138 7.8371 5.9210 6.4710 -2.22%
2014 7.2748 6.9309 7.8599 6.3981 6.6178 -5.62%
2013 6.2032 5.5781 7.1916 5.4630 7.0115 28.93%
2012 5.2785 4.7671 5.8988 4.6332 5.4381 18.26%
2011 5.4002 6.3785 6.6317 3.9002 4.5983 -27.47%
2010 5.8345 4.0633 7.3000 3.6936 6.3400 61.91%
2009 3.7698 3.7923 5.0757 2.3057 3.9157 9.00%
2008 6.1852 7.3565 7.8971 2.3995 3.5924 -46.34%
2007 8.0814 8.8062 9.1696 6.6953 6.6953 -22.92%
2006 7.7857 7.3675 9.1775 6.7901 8.6860 20.21%
2005 7.5328 7.5832 8.5259 6.7127 7.2255 -3.47%
2004 6.8260 6.5976 7.9357 5.8334 7.4853 12.84%
2003 5.3979 4.6697 6.7449 4.3378 6.6333 44.38%
Sector Industry Market Cap Revenue
Finance Finance - SBIC & Commercial $0.592B $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.
Stock Name Country Market Cap PE Ratio
Ares Capital (ARCC) United States $14.072B 9.04
Blackstone Secured Lending Fund (BXSL) United States $6.784B 8.63
FS KKR Capital (FSK) United States $6.033B 7.25
Main Street Capital (MAIN) United States $4.689B 12.88
Hercules Capital (HTGC) United States $3.010B 8.91
Golub Capital BDC (GBDC) United States $2.598B 7.73
Morgan Stanley Direct Lending Fund (MSDL) United States $1.831B 7.97
Goldman Sachs BDC (GSBD) United States $1.496B 5.69
New Mountain Finance (NMFC) United States $1.244B 7.90
Kayne Anderson BDC (KBDC) United States $1.161B 0.00
Amalgamated Financial (AMAL) United States $1.105B 10.88
Bain Capital Specialty Finance (BCSF) United States $1.074B 7.89
BARINGS BDC, INC (BBDC) United States $1.057B 7.82
Nuveen Churchill Direct Lending (NCDL) United States $0.924B 7.15
SLR Investment (SLRC) United States $0.890B 9.17
Carlyle Secured Lending (CGBD) United States $0.849B 7.94
Trinity Capital (TRIN) United States $0.840B 6.82
BLACKROCK TCP CAPITAL CORP (TCPC) United States $0.769B 5.38
Crescent Capital BDC (CCAP) United States $0.706B 7.72
Fidus Investment (FDUS) United States $0.704B 8.58
CION Investment (CION) United States $0.615B 6.31
Palmer Square Capital BDC (PSBD) United States $0.508B 7.56
Gladstone Investment (GAIN) United States $0.495B 13.78
PennantPark Investment (PNNT) United States $0.453B 7.38
Runway Growth Finance (RWAY) United States $0.386B 6.10
Stellus Capital Investment (SCM) United States $0.373B 7.50
Saratoga Investment Corp (SAR) United States $0.354B 5.93
Horizon Technology Finance (HRZN) United States $0.351B 6.11
TriplePoint Venture Growth BDC (TPVG) United States $0.322B 5.15
WhiteHorse Finance (WHF) United States $0.244B 6.10
Medallion Financial (MFIN) United States $0.221B 5.66
Oxford Square Capital (OXSQ) United States $0.179B 5.62
OFS Capital (OFS) United States $0.108B 6.18
PhenixFIN (PFX) United States $0.094B 15.55
Chicago Atlantic BDC (LIEN) United States $0.080B 16.55
Logan Ridge Finance (LRFC) United States $0.068B 20.81
Investcorp Credit Management BDC (ICMB) United States $0.046B 6.06
Rand Capital (RAND) United States $0.000B 9.82