Gladstone Capital Corporation (GLAD) NASDAQ

19.23

-0.4(-2.04%)

Updated at May 13 04:00PM

Currency In USD

GLAD Historical Return

If you invested $1000 in Gladstone Capital Corporation (GLAD) 10 years ago, it would be worth $3,253.81 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,386.45, while $1000 invested 1 year ago would be worth $791.03. This corresponds to total returns of 225.38%, 38.64%, -20.9%, respectively, with annualized returns of 12.52%, 6.75%, -20.9%.

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
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
March 25, 2026	17.24	17.37	17.37	17.59	17.19	179,278
March 24, 2026	17.47	17.13	17.13	17.48	17.12	254,097
March 23, 2026	17.42	17.65	17.65	17.85	16.82	392,678
March 20, 2026	18.18	17.57	17.42	18.28	17.56	575,256
March 19, 2026	18	18.11	17.96	18.24	17.88	327,857
March 18, 2026	18	18.03	17.88	18.26	17.86	222,428
March 17, 2026	17.85	18.03	17.88	18.29	17.85	282,733
March 16, 2026	17.54	17.8	17.65	17.87	17.5	245,322
March 13, 2026	17.74	17.51	17.36	17.9	17.5	311,514
March 12, 2026	17.8	17.66	17.51	18.06	17.63	199,704
March 11, 2026	18.06	17.99	17.84	18.34	17.87	152,140
March 10, 2026	17.91	18.08	17.93	18.25	17.75	134,178
March 09, 2026	18	17.91	17.76	18	17.52	245,353
March 06, 2026	18.29	18.15	18	18.3	18.08	200,150
March 05, 2026	18.69	18.34	18.18	18.94	18.33	236,730
March 04, 2026	18.51	18.61	18.45	18.75	18.4	126,015
March 03, 2026	18.25	18.52	18.36	18.62	18.17	176,853
March 02, 2026	18.01	18.46	18.3	18.59	17.86	208,532
February 27, 2026	18.55	18.2	18.04	18.7	18.13	298,400
February 26, 2026	18.51	18.71	18.55	18.72	18.32	201,004
February 25, 2026	18.18	18.49	18.33	18.52	17.94	198,112
February 24, 2026	18.12	18.12	17.97	18.42	17.91	196,527
February 23, 2026	18.36	18.1	17.95	18.5	18.1	183,900
February 20, 2026	18.36	18.39	18.23	18.43	18.07	271,800
February 19, 2026	18.55	18.28	18.12	18.58	18.18	255,500
February 18, 2026	18.41	18.59	18.43	18.64	18.16	215,808