Gladstone Capital Corporation
GLADNASDAQFinancial Services● Active
$19.19
$-0.36(-1.84%)
Market Cap$433560994
P/E Ratio—
52W High$29.5
52W Low$16.54
Gladstone Capital Corporation（GLAD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glad · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$30.43
Jan 28, 2025
-36.9% from here
5-Year Low5Y
$16.42
Sep 26, 2022
+16.9% from low
IPO Priceadj.
$34.68
Aug 2, 2002
-44.7% since IPO
1 Year Ago
$26.84
Jun 9, 2025
-28.5% in 1Y
5 Years Ago
$23.74
Jun 8, 2021
-19.2% in 5Y
10 Years Ago
$14.52
Jun 8, 2016
+32.2% in 10Y
Historical Price Data · GLAD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $19.50 | $19.56 | $19.07 | $19.19 | $19.19 | 126K | -1.59% |
| Jun 4, 2026 | $19.00 | $19.57 | $19.00 | $19.55 | $19.55 | 130K | +2.89% |
| Jun 3, 2026 | $19.30 | $19.34 | $18.87 | $18.92 | $18.92 | 135K | -1.97% |
| Jun 2, 2026 | $19.31 | $19.58 | $19.31 | $19.47 | $19.47 | 111K | +0.83% |
| Jun 1, 2026 | $19.31 | $19.58 | $19.07 | $19.55 | $19.55 | 133K | +1.24% |
| May 29, 2026 | $19.35 | $19.57 | $19.21 | $19.37 | $19.37 | 215K | +0.10% |
| May 28, 2026 | $19.30 | $19.57 | $19.29 | $19.35 | $19.35 | 163K | +0.26% |
| May 27, 2026 | $19.08 | $19.50 | $19.04 | $19.35 | $19.35 | 187K | +1.42% |
| May 26, 2026 | $19.00 | $19.36 | $18.99 | $19.12 | $19.12 | 252K | +0.63% |
| May 22, 2026 | $19.21 | $19.25 | $18.83 | $18.95 | $18.95 | 199K | -1.35% |
| May 21, 2026 | $18.97 | $19.21 | $18.81 | $19.15 | $19.15 | 148K | +0.95% |
| May 20, 2026 | $18.86 | $19.01 | $18.64 | $18.92 | $18.92 | 137K | +0.32% |
| May 19, 2026 | $19.15 | $19.30 | $18.96 | $18.99 | $18.99 | 290K | -0.84% |
| May 18, 2026 | $19.21 | $19.29 | $18.81 | $19.14 | $19.14 | 185K | -0.36% |
| May 15, 2026 | $19.35 | $19.38 | $19.10 | $19.21 | $19.21 | 104K | -0.72% |
| May 14, 2026 | $19.27 | $19.54 | $19.22 | $19.35 | $19.35 | 126K | +0.42% |
| May 13, 2026 | $19.60 | $19.60 | $19.20 | $19.23 | $19.23 | 139K | -1.89% |
| May 12, 2026 | $19.50 | $19.63 | $19.14 | $19.63 | $19.63 | 149K | +0.67% |
| May 11, 2026 | $19.84 | $19.88 | $19.36 | $19.36 | $19.36 | 169K | -2.42% |
| May 8, 2026 | $20.00 | $20.05 | $19.61 | $19.97 | $19.97 | 150K | -0.15% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GLAD
Jan 1 → Dec 31 · 6 years2026-7.0%$20.63 → $19.19
-7.0%
2025-28.3%$28.83 → $20.66
-28.3%
2024+32.3%$21.50 → $28.44
+32.3%
2023+10.4%$19.39 → $21.40
+10.4%
2022-16.6%$23.06 → $19.24
-16.6%
2021-2.4%$23.74 → $23.18
-2.4%
Best Year2024 · +32.3%
Worst Year2025 · -28.3%
Positive Years2 / 6
Avg Annual Return-1.9%
6Y Total Return-19.2%
6Y CAGR~-3.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in GLAD?
If you invested $1,000 in GLAD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,322
Total Return+32.2%
CAGR~+2.8% / yr
Profit+$322
Based on Jun 8, 2016 · $14.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gladstone Capital Corporation（GLAD）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $19.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLAD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLAD 历史股价FMP 日线复权 OHLCV