stockNASDAQ: GLAD • 28 Days Updates
Gladstone Capital Corporation (GLAD)
Showing Closing Date Range from Sep 22 to Oct 20, 2026.
Gladstone Capital (GLAD) is a publicly traded investment firm that lends to smaller businesses, listed on Nasdaq Stocks. Shares trade at $18.50. Over the past week -2.68%, and across 28 days -3.75%. Longer term, the stock has changed 3 months -3.29%, 6 months +0.98% and 12 months -3.19%. Peers include TGTX (TG Therapeutics) (-4.82%), ILLR (Triller Group) (-81.40%), CLFD (Clearfield) (-1.51%), MEDS (DataMeds AI) (-37.54%) and SNTI (Senti Biosciences) (-32.90%).
Investor Relations:gladstonecapital.com/investors
Price & Performance Trajectory
Gladstone Capital CorporationNASDAQ: GLAD
Latest Close
$18.50
28 Days Updates Trajectory
Showing Closing Date Range from Sep 22 to Oct 20, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGLAD session performance
✓ Latest Close USD
$18.50
Latest session close
$-0.72vs period start
Period Return % % GAIN
-3.75%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$19.54 / $18.37
Period range envelope
$1.17channel spread
Total Volume SHARES
2.41M
Period turnover
Avg: 172.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(14 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 19, 2026 | $18.50 | -2.01% | $18.99 | $18.37 | 307.9K |
| Oct 16, 2026 | $18.88 | -2.33% | $19.36 | $18.83 | 228.4K |
| Oct 15, 2026 | $19.33 | +2.17% | $19.43 | $19.05 | 212.2K |
| Oct 14, 2026 | $18.92 | -0.47% | $19.09 | $18.85 | 155.0K |
| Oct 13, 2026 | $19.01 | -0.26% | $19.15 | $18.90 | 139.8K |
| Oct 12, 2026 | $19.06 | +1.33% | $19.10 | $18.69 | 124.4K |
| Oct 09, 2026 | $18.81 | -0.95% | $19.09 | $18.80 | 98.4K |
| Oct 08, 2026 | $18.99 | +1.44% | $19.01 | $18.61 | 181.6K |
| Oct 07, 2026 | $18.72 | -0.69% | $18.79 | $18.45 | 206.7K |
| Oct 06, 2026 | $18.85 | -1.41% | $19.16 | $18.82 | 170.4K |
| Oct 05, 2026 | $19.12 | -0.16% | $19.34 | $19.10 | 160.9K |
| Oct 02, 2026 | $19.15 | -1.34% | $19.54 | $19.09 | 151.3K |
| Sep 24, 2026 | $19.22 | +0.00% | $19.25 | $19.07 | 112.6K |
| Sep 23, 2026 | $19.22 | -0.36% | $19.38 | $19.09 | 159.8K |