Gladstone Capital - 24 Year Stock Price History | GLAD
Historical daily share price chart and data for Gladstone Capital since 2001 adjusted for splits and dividends. The latest closing stock price for Gladstone Capital as of November 17, 2025 is 18.77.
- The all-time high Gladstone Capital stock closing price was 28.25 on January 28, 2025.
- The Gladstone Capital 52-week high stock price is 30.43, which is 62.1% above the current share price.
- The Gladstone Capital 52-week low stock price is 18.76, which is 0.1% below the current share price.
- The average Gladstone Capital stock price for the last 52 weeks is 25.97.
| Gladstone Capital Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 24.6544 | 26.9828 | 28.2503 | 18.7700 | 18.7700 | -28.85% |
| 2024 | 20.2663 | 18.0789 | 26.3799 | 16.5424 | 26.3799 | 47.01% |
| 2023 | 15.8538 | 14.8156 | 18.0956 | 13.9893 | 17.9447 | 22.76% |
| 2022 | 15.4050 | 16.2177 | 18.1261 | 12.3869 | 14.6181 | -10.41% |
| 2021 | 14.9128 | 11.4161 | 17.1927 | 11.4161 | 16.3163 | 40.50% |
| 2020 | 9.6710 | 11.7999 | 12.4836 | 5.1966 | 11.6127 | -0.69% |
| 2019 | 10.6293 | 7.9568 | 12.3525 | 7.9568 | 11.6939 | 48.58% |
| 2018 | 9.3185 | 9.1127 | 10.3058 | 7.3746 | 7.8705 | -13.07% |
| 2017 | 9.0170 | 8.6556 | 9.6580 | 7.9617 | 9.0537 | 7.05% |
| 2016 | 6.5234 | 5.9292 | 8.5475 | 3.9126 | 8.4574 | 44.01% |
| 2015 | 6.4225 | 6.0928 | 7.1089 | 5.3717 | 5.8729 | -2.21% |
| 2014 | 6.6010 | 6.2878 | 7.1325 | 5.8055 | 6.0056 | -5.59% |
| 2013 | 5.6274 | 5.0595 | 6.5255 | 4.9559 | 6.3609 | 28.96% |
| 2012 | 4.7881 | 4.3242 | 5.3503 | 4.2026 | 4.9325 | 18.25% |
| 2011 | 4.8992 | 5.7876 | 6.0174 | 3.5385 | 4.1711 | -27.49% |
| 2010 | 5.2946 | 3.6857 | 6.6257 | 3.3512 | 5.7527 | 61.97% |
| 2009 | 3.4208 | 3.4541 | 4.6018 | 2.0953 | 3.5518 | 8.55% |
| 2008 | 5.6266 | 6.6879 | 7.1935 | 2.1832 | 3.2720 | -46.24% |
| 2007 | 7.3436 | 8.0003 | 8.3318 | 6.0867 | 6.0867 | -22.87% |
| 2006 | 7.0745 | 6.6943 | 8.3377 | 6.1691 | 7.8912 | 20.19% |
| 2005 | 6.8425 | 6.8877 | 7.7442 | 6.0965 | 6.5654 | -3.43% |
| 2004 | 6.2006 | 5.9933 | 7.2083 | 5.2987 | 6.7988 | 12.83% |
| 2003 | 4.9027 | 4.2395 | 6.1271 | 3.9381 | 6.0257 | 44.46% |
| 2002 | 4.2567 | 4.2784 | 4.7562 | 3.7206 | 4.1711 | -6.36% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Finance - SBIC & Commercial | $0.431B | $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 | $14.465B | 9.86 |
| Blue Owl Technology Finance (OTF) | United States | $6.205B | 8.83 |
| Blackstone Secured Lending Fund (BXSL) | United States | $6.164B | 8.18 |
| Main Street Capital (MAIN) | United States | $5.234B | 14.64 |
| Golub Capital BDC (GBDC) | United States | $3.689B | 8.45 |
| Hercules Capital (HTGC) | United States | $3.193B | 9.10 |
| Sixth Street Specialty Lending (TSLX) | United States | $2.006B | 9.31 |
| Morgan Stanley Direct Lending Fund (MSDL) | United States | $1.450B | 7.99 |
| Trinity Capital (TRIN) | United States | $1.118B | 6.93 |
| Goldman Sachs BDC (GSBD) | United States | $1.106B | 5.84 |
| Kayne Anderson BDC (KBDC) | United States | $1.012B | 8.65 |
| New Mountain Finance (NMFC) | United States | $0.973B | 7.37 |
| BARINGS BDC, INC (BBDC) | United States | $0.940B | 7.91 |
| Bain Capital Specialty Finance (BCSF) | United States | $0.901B | 7.16 |
| Amalgamated Financial (AMAL) | United States | $0.842B | 7.88 |
| Fidus Investment (FDUS) | United States | $0.719B | 9.19 |
| Nuveen Churchill Direct Lending (NCDL) | United States | $0.711B | 7.27 |
| Carlyle Secured Lending (CGBD) | United States | $0.605B | 7.20 |
| Gladstone Investment (GAIN) | United States | $0.546B | 14.20 |
| CION Investment (CION) | United States | $0.529B | 5.74 |
| Crescent Capital BDC (CCAP) | United States | $0.505B | 7.11 |
| BLACKROCK TCP CAPITAL CORP (TCPC) | United States | $0.491B | 4.20 |
| PennantPark Investment (PNNT) | United States | $0.421B | 8.27 |
| Palmer Square Capital BDC (PSBD) | United States | $0.380B | 6.98 |
| Saratoga Investment Corp (SAR) | United States | $0.359B | 8.25 |
| Runway Growth Finance (RWAY) | United States | $0.356B | 6.08 |
| Stellus Capital Investment (SCM) | United States | $0.349B | 8.43 |
| Horizon Technology Finance (HRZN) | United States | $0.293B | 5.84 |
| TriplePoint Venture Growth BDC (TPVG) | United States | $0.243B | 5.32 |
| Chicago Atlantic BDC (LIEN) | United States | $0.233B | 13.23 |
| Medallion Financial (MFIN) | United States | $0.229B | 5.32 |
| WhiteHorse Finance (WHF) | United States | $0.164B | 6.02 |
| Oxford Square Capital (OXSQ) | United States | $0.154B | 5.70 |
| PhenixFIN (PFX) | United States | $0.085B | 20.00 |
| Rand Capital (RAND) | United States | $0.041B | 9.21 |
| Investcorp Credit Management BDC (ICMB) | United States | $0.040B | 16.47 |
| SLR Investment (SLRC) | United States | $0.000B | 9.28 |
| OFS Capital (OFS) | United States | $0.000B | 4.85 |
| FS KKR Capital (FSK) | United States | $0.000B | 12.18 |