NASDAQ:GLAD | Historical Stock Price | GLADSTONE CAPITAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-08-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.54$18.17$34.60$65.90$125.52$239.072002-08-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$16.32$40.0173,950——
2012-12-28$16.14$39.5737,600——
2012-12-27$16.42$40.2534,550——
2012-12-26$16.82$41.2318,950——
2012-12-24$17.06$41.8216,800——
2012-12-21$16.84$41.28138,800——
2012-12-20$16.72$40.9949,200——
2012-12-19$16.78$41.1326,450——
2012-12-18$16.70$40.9448,450——
2012-12-17$16.56$40.6034,900——
2012-12-14$16.58$40.3031,700——
2012-12-13$16.40$39.8621,050——
2012-12-12$16.32$39.6728,950——
2012-12-11$16.40$39.8641,500——
2012-12-10$16.22$39.4331,450——
2012-12-07$16.32$39.6721,900——
2012-12-06$16.28$39.5725,550——
2012-12-05$16.12$39.1831,300——
2012-12-04$16.50$40.1126,550——
2012-12-03$16.48$40.0641,900——
2012-11-30$16.46$40.0140,900——
2012-11-29$16.42$39.9133,350——
2012-11-28$16.06$39.0445,100——
2012-11-27$16.32$39.6728,600——
2012-11-26$16.38$39.8237,650——
2012-11-23$16.30$39.6212,550——
2012-11-21$16.20$39.3819,650——
2012-11-20$15.92$38.7025,450——
2012-11-19$16.34$39.7260,700——
2012-11-16$15.34$37.29106,600——
2012-11-15$14.92$36.2797,450——
2012-11-14$15.18$36.56127,750——
2012-11-13$16.08$38.7393,800——
2012-11-12$17.00$40.9434,000——
2012-11-09$16.94$40.8042,750——
2012-11-08$17.20$41.4231,200——
2012-11-07$17.30$41.6647,050——
2012-11-06$17.64$42.4824,100——
2012-11-05$17.54$42.2426,250——
2012-11-02$17.72$42.6831,400——
2012-11-01$17.90$43.1142,450——
2012-10-31$17.80$42.8729,500——
2012-10-26$17.54$42.2421,350——
2012-10-25$17.50$42.1526,600——
2012-10-24$17.26$41.5723,800——
2012-10-23$17.42$41.9529,250——
2012-10-22$17.66$42.5321,000——
2012-10-19$17.80$42.8744,650——
2012-10-18$17.98$43.3055,350——
2012-10-17$18.04$43.1153,950——
2012-10-16$17.86$42.6855,700——
2012-10-15$17.84$42.6349,900——
2012-10-12$17.54$41.9130,050——
2012-10-11$17.78$42.4926,300——
2012-10-10$17.76$42.4419,650——
2012-10-09$17.66$42.2036,650——
2012-10-08$17.76$42.4438,900——
2012-10-05$17.52$41.8726,900——
2012-10-04$17.68$42.2519,300——
2012-10-03$17.58$42.0132,950——
2012-10-02$17.44$41.6771,850——
2012-10-01$17.46$41.7252,850——
2012-09-28$17.50$41.8233,800——
2012-09-27$17.68$42.2532,750——
2012-09-26$17.42$41.6334,800——
2012-09-25$17.24$41.2075,950——
2012-09-24$17.68$42.2551,500——
2012-09-21$17.42$41.6361,500——
2012-09-20$17.52$41.8726,750——
2012-09-19$17.90$42.7743,150——
2012-09-18$17.82$42.58121,900——
2012-09-17$18.16$43.4069,050——
2012-09-14$18.28$43.3585,050——
2012-09-13$17.90$42.4541,850——
2012-09-12$17.68$41.9242,750——
2012-09-11$17.50$41.5041,150——
2012-09-10$17.48$41.4548,400——
2012-09-07$17.40$41.2643,000——
2012-09-06$17.40$41.2653,950——
2012-09-05$17.24$40.8827,950——
2012-09-04$17.18$40.7457,100——
2012-08-31$17.18$40.7446,950——
2012-08-30$16.98$40.2632,650——
2012-08-29$16.98$40.2630,450——
2012-08-28$16.94$40.1732,100——
2012-08-27$16.74$39.7034,850——
2012-08-24$16.70$39.6032,500——
2012-08-23$16.28$38.6084,600——
2012-08-22$16.84$39.9347,800——
2012-08-21$17.12$40.6041,600——
2012-08-20$17.36$41.1782,450——
2012-08-17$17.48$41.1254,450——
2012-08-16$17.44$41.0261,650——
2012-08-15$17.28$40.6536,050——
2012-08-14$16.96$39.9059,650——
2012-08-13$16.98$39.9427,200——
2012-08-10$16.86$39.6619,050——
2012-08-09$16.88$39.7125,250——
2012-08-08$16.82$39.5723,900——
2012-08-07$16.94$39.8546,300——
2012-08-06$17.02$40.0435,950——
2012-08-03$16.80$39.5249,350——
2012-08-02$16.06$37.7842,100——
2012-08-01$16.08$37.8370,650——
2012-07-31$16.30$38.3463,400——
2012-07-30$16.86$39.6629,100——
2012-07-27$16.90$39.7530,450——
2012-07-26$16.50$38.8126,150——
2012-07-25$16.16$38.0130,100——
2012-07-24$16.16$38.0130,150——
2012-07-23$16.42$38.6342,300——
2012-07-20$16.60$39.0526,800——
2012-07-19$16.80$39.5224,350——
2012-07-18$16.90$39.7544,250——
2012-07-17$17.30$40.3747,150——
2012-07-16$16.98$39.6228,300——
2012-07-13$16.94$39.5325,850——
2012-07-12$16.84$39.2927,000——
2012-07-11$16.70$38.9743,350——
2012-07-10$16.52$38.5523,650——
2012-07-09$16.36$38.1745,700——
2012-07-06$16.58$38.6930,900——
2012-07-05$16.42$38.3138,300——
2012-07-03$16.14$37.6618,400——
2012-07-02$16.00$37.3337,600——
2012-06-29$15.78$36.8264,750——
2012-06-28$15.70$36.6332,400——
2012-06-27$15.74$36.7332,700——
2012-06-26$15.76$36.7734,600——
2012-06-25$15.68$36.5933,250——
2012-06-22$15.72$36.68106,900——
2012-06-21$15.76$36.7740,800——
2012-06-20$15.84$36.9633,800——
2012-06-19$15.76$36.7768,100——
2012-06-18$15.68$36.5951,550——
2012-06-15$15.74$36.4075,200——
2012-06-14$15.92$36.8241,200——
2012-06-13$15.48$35.8064,150——
2012-06-12$15.82$36.5836,100——
2012-06-11$15.52$35.8936,500——
2012-06-08$16.06$37.1438,050——
2012-06-07$15.74$36.4054,500——
2012-06-06$15.22$35.2035,850——
2012-06-05$14.88$34.4134,050——
2012-06-04$14.80$34.2338,800——
2012-06-01$14.78$34.1849,600——
2012-05-31$14.80$34.2360,400——
2012-05-30$14.74$34.0929,000——
2012-05-29$14.88$34.4145,700——
2012-05-25$14.92$34.5024,700——
2012-05-24$14.92$34.5035,250——
2012-05-23$15.02$34.7360,500——
2012-05-22$14.98$34.6446,000——
2012-05-21$15.26$35.2965,850——
2012-05-18$15.38$35.5744,150——
2012-05-17$15.76$36.4535,550——
2012-05-16$15.96$36.9131,300——
2012-05-15$16.14$37.0034,500——
2012-05-14$15.90$36.4524,350——
2012-05-11$15.86$36.3625,750——
2012-05-10$15.98$36.6325,000——
2012-05-09$15.76$36.1320,500——
2012-05-08$15.84$36.3132,100——
2012-05-07$15.72$36.0427,500——
2012-05-04$15.70$35.9934,150——
2012-05-03$15.96$36.5925,500——
2012-05-02$16.00$36.6834,800——
2012-05-01$16.02$36.7335,000——
2012-04-30$16.02$36.7328,000——
2012-04-27$16.08$36.8640,450——
2012-04-26$15.88$36.4014,550——
2012-04-25$15.92$36.5033,650——
2012-04-24$15.88$36.4018,800——
2012-04-23$15.70$35.9942,550——
2012-04-20$15.82$36.2734,950——
2012-04-19$15.74$36.0842,000——
2012-04-18$15.72$36.0439,100——
2012-04-17$16.38$37.2346,600——
2012-04-16$16.18$36.7826,000——
2012-04-13$15.88$36.0928,850——
2012-04-12$16.16$36.7342,100——
2012-04-11$15.34$34.8754,150——
2012-04-10$15.42$35.0563,000——
2012-04-09$15.78$35.8770,000——
2012-04-05$16.42$37.3212,550——
2012-04-04$16.44$37.3735,200——
2012-04-03$16.82$38.2335,200——
2012-04-02$16.90$38.4156,000——
2012-03-30$16.22$36.8747,850——
2012-03-29$16.44$37.3735,050——
2012-03-28$16.22$36.8735,650——
2012-03-27$16.48$37.4635,050——
2012-03-26$16.80$38.1838,600——
2012-03-23$16.50$37.5031,500——
2012-03-22$16.36$37.1839,550——
2012-03-21$16.50$37.5032,300——
2012-03-20$16.98$38.5934,100——
2012-03-19$16.98$38.2847,750——
2012-03-16$16.90$38.0990,300——
2012-03-15$17.26$38.9132,800——
2012-03-14$17.42$39.2718,850——
2012-03-13$17.42$39.2755,150——
2012-03-12$17.10$38.5527,850——
2012-03-09$17.02$38.3744,250——
2012-03-08$17.08$38.5042,100——
2012-03-07$16.92$38.1429,300——
2012-03-06$16.86$38.0035,600——
2012-03-05$17.00$38.3226,050——
2012-03-02$16.78$37.8257,250——
2012-03-01$16.90$38.0945,150——
2012-02-29$17.06$38.4671,300——
2012-02-28$16.88$38.0539,950——
2012-02-27$16.90$38.0944,500——
2012-02-24$16.82$37.9185,100——
2012-02-23$16.36$36.8849,350——
2012-02-22$16.56$37.3354,600——
2012-02-21$16.70$37.6445,350——
2012-02-17$16.96$38.2352,150——
2012-02-16$16.82$37.9161,400——
2012-02-15$16.68$37.2872,000——
2012-02-14$16.68$37.2852,300——
2012-02-13$16.78$37.5190,750——
2012-02-10$16.68$37.2895,950——
2012-02-09$17.32$38.7157,650——
2012-02-08$17.78$39.7437,250——
2012-02-07$17.64$39.4394,300——
2012-02-06$18.22$40.7345,200——
2012-02-03$18.52$41.4063,550——
2012-02-02$18.44$41.2246,300——
2012-02-01$18.36$41.0475,250——
2012-01-31$17.90$40.0180,150——
2012-01-30$17.70$39.5644,350——
2012-01-27$18.06$40.3785,150——
2012-01-26$18.28$40.8656,000——
2012-01-25$17.84$39.8830,600——
2012-01-24$17.74$39.6554,200——
2012-01-23$17.42$38.9437,350——
2012-01-20$17.30$38.6738,700——
2012-01-19$17.18$38.4052,800——
2012-01-18$17.16$38.0460,950——
2012-01-17$17.08$37.8759,300——
2012-01-13$16.90$37.4739,700——
2012-01-12$17.00$37.6932,050——
2012-01-11$16.86$37.3833,050——
2012-01-10$16.62$36.8554,750——
2012-01-09$16.14$35.7839,850——
2012-01-06$15.90$35.2533,000——
2012-01-05$15.80$35.0323,100——
2012-01-04$15.70$34.8130,350——
2012-01-03$15.82$35.0753,500——