Gladstone Capital Corporation (GLAD) NASDAQ

Currency In USD

GLAD Historical Return

If you invested $1000 in Gladstone Capital Corporation (GLAD) 10 years ago, it would be worth $3,021.28 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,232.31, while $1000 invested 1 year ago would be worth $749.49. This corresponds to total returns of 202.13%, 23.23%, -25.05%, respectively, with annualized returns of 11.68%, 4.26%, -25.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GLAD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	18.61	18.46	18.46	18.94	18.45	204,235
June 18, 2026	18.86	18.69	18.69	18.97	18.51	303,756
June 17, 2026	19.25	18.94	18.94	19.4	18.81	255,226
June 16, 2026	19.15	19.28	19.28	19.41	19.15	179,880
June 15, 2026	19.46	19.11	19.11	19.65	19.08	184,293
June 12, 2026	19.59	19.39	19.39	19.63	19.36	154,182
June 11, 2026	19.41	19.49	19.49	19.55	19.25	112,836
June 10, 2026	19.16	19.46	19.46	19.65	19.13	161,402
June 09, 2026	19	19.13	19.13	19.24	18.83	118,236
June 08, 2026	19.16	18.95	18.95	19.23	18.84	174,450
June 05, 2026	19.5	19.19	19.19	19.56	19.07	0
June 04, 2026	19	19.55	19.55	19.57	19	129,974
June 03, 2026	19.3	18.92	18.92	19.34	18.87	134,436
June 02, 2026	19.31	19.47	19.47	19.58	19.31	110,352
June 01, 2026	19.31	19.55	19.55	19.58	19.07	133,194
May 29, 2026	19.35	19.37	19.37	19.57	19.21	215,089
May 28, 2026	19.3	19.35	19.35	19.57	19.29	163,190
May 27, 2026	19.08	19.35	19.35	19.5	19.04	186,577
May 26, 2026	19	19.12	19.12	19.36	18.99	251,741
May 22, 2026	19.21	18.95	18.95	19.25	18.83	198,556
May 21, 2026	18.95	19.15	19.15	19.21	18.81	146,633
May 20, 2026	18.81	18.92	18.92	19.01	18.64	135,667
May 19, 2026	19.15	18.99	18.99	19.3	18.96	287,533
May 18, 2026	19.21	19.14	19.14	19.29	18.81	185,404
May 15, 2026	19.35	19.21	19.21	19.38	19.1	104,392
May 14, 2026	19.36	19.35	19.35	19.54	19.27	125,607
May 13, 2026	19.6	19.23	19.23	19.6	19.2	138,198
May 12, 2026	19.5	19.63	19.63	19.63	19.14	149,180
May 11, 2026	19.84	19.36	19.36	19.88	19.36	168,443
May 08, 2026	20	19.97	19.97	20.05	19.61	149,715
May 07, 2026	19.99	19.99	19.99	20.2	19.59	281,026
May 06, 2026	19.61	19.21	19.21	19.67	19.12	244,876
May 05, 2026	19.37	19.48	19.48	19.56	19.04	110,451
May 04, 2026	19.14	19.36	19.36	19.46	19.14	155,270
May 01, 2026	18.98	19.26	19.26	19.32	18.82	181,685
April 30, 2026	18.26	18.9	18.9	18.95	18.25	158,566
April 29, 2026	18.55	18.41	18.41	18.63	18.29	153,320
April 28, 2026	18.41	18.67	18.67	18.67	18.3	136,758
April 27, 2026	18.29	18.41	18.41	18.5	18.06	209,107
April 24, 2026	18.15	18.32	18.32	18.5	18.06	211,282
April 23, 2026	18.95	18.32	18.32	18.97	18.26	341,069
April 22, 2026	18.9	18.88	18.88	19.15	18.77	241,848
April 21, 2026	19.18	18.74	18.74	19.26	18.74	152,135
April 20, 2026	19.22	19.14	19.14	19.3	19.06	212,889
April 17, 2026	19.05	19.22	19.22	19.43	18.96	199,478
April 16, 2026	19.11	18.88	18.88	19.17	18.85	130,074
April 15, 2026	18.65	19.11	19.11	19.15	18.64	195,780
April 14, 2026	18.05	18.56	18.56	18.61	18.05	209,951
April 13, 2026	17.59	18.05	18.05	18.05	17.43	158,915
April 10, 2026	17.5	17.63	17.63	17.72	17.32	249,153
April 09, 2026	18.34	17.44	17.44	18.42	17.31	542,605
April 08, 2026	18.6	18.44	18.44	18.93	18.25	240,609
April 07, 2026	18.21	18.36	18.36	18.52	18.2	176,289
April 06, 2026	17.9	18.34	18.34	18.37	17.89	159,488
April 02, 2026	17.32	17.9	17.9	17.95	17.25	225,771
April 01, 2026	17.48	17.48	17.48	17.54	17.02	192,702
March 31, 2026	17.38	17.35	17.35	17.49	17.15	194,078
March 30, 2026	16.61	17.17	17.17	17.22	16.6	193,836
March 27, 2026	17.03	16.55	16.55	17.13	16.54	266,592
March 26, 2026	17.23	17.14	17.14	17.59	17.05	181,580