Gladstone Capital - 15 Year Stock Price History | GLAD
Historical daily share price chart and data for Gladstone Capital since 2011 adjusted for splits and dividends. The latest closing stock price for Gladstone Capital as of September 16, 2026 is 19.33.
- The all-time high Gladstone Capital stock closing price was 26.07 on January 28, 2025.
- The Gladstone Capital 52-week high stock price is 23.68, which is 22.5% above the current share price.
- The Gladstone Capital 52-week low stock price is 16.54, which is 14.4% below the current share price.
- The average Gladstone Capital stock price for the last 52 weeks is 19.59.
| Gladstone Capital Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 18.4501 | 19.2331 | 19.9657 | 15.7558 | 19.3300 | 0.65% |
| 2025 | 22.3285 | 24.9020 | 26.0718 | 17.3215 | 19.2052 | -21.11% |
| 2024 | 18.7034 | 16.6847 | 24.3456 | 15.2667 | 24.3456 | 47.01% |
| 2023 | 14.6313 | 13.6731 | 16.7002 | 12.9105 | 16.5609 | 22.76% |
| 2022 | 14.2171 | 14.9671 | 16.7283 | 11.4317 | 13.4908 | -10.41% |
| 2021 | 13.7628 | 10.5357 | 15.8668 | 10.5357 | 15.0580 | 40.50% |
| 2020 | 8.9252 | 10.8900 | 11.5209 | 4.7959 | 10.7172 | -0.69% |
| 2019 | 9.8096 | 7.3432 | 11.4000 | 7.3432 | 10.7921 | 48.58% |
| 2018 | 8.5999 | 8.4100 | 9.5111 | 6.8059 | 7.2636 | -13.07% |
| 2017 | 8.3217 | 7.9881 | 8.9132 | 7.3477 | 8.3556 | 7.05% |
| 2016 | 6.0203 | 5.4720 | 7.8883 | 3.6109 | 7.8052 | 44.01% |
| 2015 | 5.9272 | 5.6229 | 6.5607 | 4.9574 | 5.4200 | -2.21% |
| 2014 | 6.0920 | 5.8029 | 6.5825 | 5.3578 | 5.5425 | -5.59% |
| 2013 | 5.1935 | 4.6693 | 6.0223 | 4.5738 | 5.8704 | 28.96% |
| 2012 | 4.4188 | 3.9907 | 4.9377 | 3.8785 | 4.5522 | 18.26% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Finance - SBIC & Commercial | $0.439B | $0.089B |
| 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 | $13.908B | 9.98 |
| Blackstone Secured Lending Fund (BXSL) | United States | $5.775B | 7.89 |
| Main Street Capital (MAIN) | United States | $5.287B | 14.28 |
| Blue Owl Technology Finance (OTF) | United States | $4.852B | 8.75 |
| FS KKR Capital (FSK) | United States | $3.316B | 6.22 |
| Hercules Capital (HTGC) | United States | $3.302B | 9.05 |
| Golub Capital BDC (GBDC) | United States | $3.227B | 8.57 |
| Sixth Street Specialty Lending (TSLX) | United States | $1.697B | 9.40 |
| Trinity Capital (TRIN) | United States | $1.685B | 8.55 |
| Amalgamated Financial (AMAL) | United States | $1.405B | 12.37 |
| Morgan Stanley Direct Lending Fund (MSDL) | United States | $1.239B | 7.71 |
| Goldman Sachs BDC (GSBD) | United States | $1.085B | 7.09 |
| BARINGS BDC, INC (BBDC) | United States | $0.914B | 7.79 |
| Kayne Anderson BDC (KBDC) | United States | $0.860B | 7.57 |
| Carlyle Secured Lending (CGBD) | United States | $0.789B | 8.07 |
| Fidus Investment (FDUS) | United States | $0.726B | 8.93 |
| Bain Capital Specialty Finance (BCSF) | United States | $0.718B | 6.25 |
| New Mountain Finance (NMFC) | United States | $0.682B | 5.92 |
| SLR Investment (SLRC) | United States | $0.658B | 8.27 |
| Gladstone Investment (GAIN) | United States | $0.635B | 17.52 |
| Nuveen Churchill Direct Lending (NCDL) | United States | $0.598B | 7.17 |
| Crescent Capital BDC (CCAP) | United States | $0.363B | 5.82 |
| CION Investment (CION) | United States | $0.349B | 4.35 |
| BLACKROCK TCP CAPITAL CORP (TCPC) | United States | $0.336B | 3.97 |
| Horizon Technology Finance (HRZN) | United States | $0.314B | 5.94 |
| Palmer Square Capital BDC (PSBD) | United States | $0.312B | 6.44 |
| Saratoga Investment Corp (SAR) | United States | $0.280B | 7.95 |
| Medallion Financial (MFIN) | United States | $0.279B | 8.26 |
| Runway Growth Finance (RWAY) | United States | $0.277B | 4.49 |
| Chicago Atlantic BDC (LIEN) | United States | $0.233B | 6.55 |
| PennantPark Investment (PNNT) | United States | $0.228B | 6.46 |
| Stellus Capital Investment (SCM) | United States | $0.226B | 6.83 |
| TriplePoint Venture Growth BDC (TPVG) | United States | $0.208B | 5.38 |
| WhiteHorse Finance (WHF) | United States | $0.157B | 7.12 |
| Oxford Square Capital (OXSQ) | United States | $0.142B | 5.50 |
| PhenixFIN (PFX) | United States | $0.089B | 14.33 |
| Advanced Flower Capital (AFCG) | United States | $0.080B | 16.00 |
| OFS Capital (OFS) | United States | $0.054B | 5.88 |
| Rand Capital (RAND) | United States | $0.032B | 11.20 |
| Investcorp Credit Management BDC (ICMB) | United States | $0.012B | 43.02 |