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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.86$94.83156,600——
2019-12-30$19.80$94.55114,600——
2019-12-27$20.18$96.3664,550——
2019-12-26$20.16$96.2694,650——
2019-12-24$19.96$95.3167,400——
2019-12-23$20.10$95.98158,300——
2019-12-20$20.44$97.60103,150——
2019-12-19$20.48$97.7992,400——
2019-12-18$20.72$98.9475,000——
2019-12-17$20.90$99.1392,250——
2019-12-16$20.96$99.41110,750——
2019-12-13$20.88$99.04100,000——
2019-12-12$20.92$99.2264,950——
2019-12-11$20.74$98.3760,600——
2019-12-10$20.70$98.1890,450——
2019-12-09$20.76$98.4780,950——
2019-12-06$20.84$98.8554,250——
2019-12-05$20.76$98.4753,400——
2019-12-04$20.74$98.3744,950——
2019-12-03$20.62$97.8066,700——
2019-12-02$20.78$98.56128,800——
2019-11-29$20.82$98.7544,900——
2019-11-27$20.64$97.9046,600——
2019-11-26$20.52$97.3370,550——
2019-11-25$20.42$96.8584,450——
2019-11-22$20.16$95.62152,500——
2019-11-21$20.66$97.9963,600——
2019-11-20$20.92$99.2283,000——
2019-11-19$21.00$99.6085,400——
2019-11-18$20.84$98.8589,850——
2019-11-15$21.26$100.17118,550——
2019-11-14$20.98$98.85174,300——
2019-11-13$20.50$96.59116,700——
2019-11-12$20.36$95.93118,900——
2019-11-11$20.26$95.4696,950——
2019-11-08$20.20$95.1863,900——
2019-11-07$20.08$94.6176,500——
2019-11-06$19.98$94.1471,700——
2019-11-05$19.88$93.6775,700——
2019-11-04$19.98$94.1486,150——
2019-11-01$19.86$93.5873,850——
2019-10-31$19.74$93.0143,100——
2019-10-30$19.86$93.5841,150——
2019-10-29$19.78$93.2042,100——
2019-10-28$19.68$92.7368,050——
2019-10-25$19.46$91.6948,300——
2019-10-24$19.42$91.5050,750——
2019-10-23$19.62$92.4552,600——
2019-10-22$19.48$91.7950,550——
2019-10-21$19.56$92.1668,850——
2019-10-18$19.74$92.3583,250——
2019-10-17$19.60$91.7066,250——
2019-10-16$19.50$91.2357,150——
2019-10-15$19.56$91.5161,900——
2019-10-14$19.42$90.8529,450——
2019-10-11$19.36$90.5761,200——
2019-10-10$19.26$90.1148,650——
2019-10-09$19.20$89.8345,450——
2019-10-08$19.14$89.5446,850——
2019-10-07$19.12$89.4548,600——
2019-10-04$18.96$88.7049,950——
2019-10-03$18.72$87.58105,400——
2019-10-02$19.08$89.2684,500——
2019-10-01$19.26$90.1168,950——
2019-09-30$19.50$91.2381,000——
2019-09-27$19.40$90.7642,450——
2019-09-26$19.30$90.2941,400——
2019-09-25$19.14$89.5445,500——
2019-09-24$19.12$89.4544,950——
2019-09-23$19.14$89.5460,100——
2019-09-20$19.10$89.3675,950——
2019-09-19$19.02$88.9854,200——
2019-09-18$19.18$89.7354,050——
2019-09-17$19.10$89.3653,250——
2019-09-16$19.10$89.3678,950——
2019-09-13$19.18$89.0883,800——
2019-09-12$19.00$88.2461,200——
2019-09-11$18.98$88.1552,050——
2019-09-10$19.00$88.2451,150——
2019-09-09$19.00$88.2443,750——
2019-09-06$18.94$87.9642,400——
2019-09-05$18.78$87.2278,050——
2019-09-04$18.82$87.4145,400——
2019-09-03$18.76$87.1359,300——
2019-08-30$18.64$86.5743,350——
2019-08-29$18.72$86.9453,200——
2019-08-28$18.66$86.6642,000——
2019-08-27$18.50$85.9250,150——
2019-08-26$18.60$86.3827,850——
2019-08-23$18.60$86.3838,650——
2019-08-22$18.76$87.1330,150——
2019-08-21$18.80$87.3156,250——
2019-08-20$18.72$86.9435,550——
2019-08-19$18.70$86.8584,150——
2019-08-16$18.80$86.6663,150——
2019-08-15$18.48$85.1968,100——
2019-08-14$18.62$85.8376,350——
2019-08-13$18.72$86.2982,200——
2019-08-12$18.68$86.1155,300——
2019-08-09$18.66$86.0234,700——
2019-08-08$18.80$86.6663,050——
2019-08-07$18.56$85.5672,850——
2019-08-06$18.48$85.1955,450——
2019-08-05$18.42$84.91168,700——
2019-08-02$18.82$86.7553,550——
2019-08-01$18.90$87.1254,600——
2019-07-31$18.96$87.4045,950——
2019-07-30$19.02$87.6875,750——
2019-07-29$18.94$87.3142,950——
2019-07-26$18.96$87.4029,550——
2019-07-25$18.80$86.6663,150——
2019-07-24$18.94$87.3151,400——
2019-07-23$18.92$87.2263,050——
2019-07-22$18.76$86.4836,950——
2019-07-19$18.78$86.5768,500——
2019-07-18$19.02$87.0396,800——
2019-07-17$19.04$87.1237,400——
2019-07-16$19.10$87.4055,050——
2019-07-15$19.02$87.0345,100——
2019-07-12$19.02$87.0352,300——
2019-07-11$18.94$86.6660,100——
2019-07-10$18.88$86.3944,800——
2019-07-09$18.84$86.2130,350——
2019-07-08$18.90$86.4857,000——
2019-07-05$18.88$86.3987,300——
2019-07-03$18.74$85.7518,900——
2019-07-02$18.74$85.7547,550——
2019-07-01$18.76$85.8453,550——
2019-06-28$18.76$85.8442,800——
2019-06-27$18.56$84.9335,900——
2019-06-26$18.48$84.5633,300——
2019-06-25$18.32$83.8334,650——
2019-06-24$18.52$84.7429,800——
2019-06-21$18.52$84.7469,500——
2019-06-20$18.58$85.0243,400——
2019-06-19$18.68$85.4749,700——
2019-06-18$18.62$85.20100,350——
2019-06-17$18.88$85.75108,450——
2019-06-14$18.84$85.5765,100——
2019-06-13$18.80$85.3951,400——
2019-06-12$18.72$85.0238,950——
2019-06-11$18.68$84.8453,550——
2019-06-10$18.76$85.2072,400——
2019-06-07$18.66$84.7553,000——
2019-06-06$18.60$84.4839,450——
2019-06-05$18.36$83.3971,250——
2019-06-04$18.56$84.3066,350——
2019-06-03$18.18$82.5764,800——
2019-05-31$18.00$81.75162,200——
2019-05-30$18.30$83.1241,050——
2019-05-29$18.18$82.5787,550——
2019-05-28$18.26$82.93111,500——
2019-05-24$18.66$84.7542,450——
2019-05-23$18.64$84.6643,650——
2019-05-22$18.74$85.1138,900——
2019-05-21$18.86$85.6664,400——
2019-05-20$18.92$85.3067,900——
2019-05-17$18.86$85.0251,850——
2019-05-16$18.80$84.7585,400——
2019-05-15$18.84$84.9363,950——
2019-05-14$18.94$85.3965,600——
2019-05-13$18.74$84.4867,200——
2019-05-10$18.84$84.9370,700——
2019-05-09$18.88$85.1143,350——
2019-05-08$18.82$84.8439,950——
2019-05-07$18.90$85.2151,850——
2019-05-06$18.98$85.5745,900——
2019-05-03$18.98$85.57104,250——
2019-05-02$18.72$84.3999,000——
2019-05-01$19.00$85.6670,300——
2019-04-30$19.00$85.6677,700——
2019-04-29$18.74$84.4863,300——
2019-04-26$18.84$84.9345,650——
2019-04-25$18.56$83.6748,350——
2019-04-24$18.64$84.0344,450——
2019-04-23$18.62$83.9450,500——
2019-04-22$18.58$83.7654,750——
2019-04-18$18.60$83.8540,150——
2019-04-17$18.64$83.4054,150——
2019-04-16$18.66$83.4953,700——
2019-04-15$18.60$83.2242,850——
2019-04-12$18.58$83.1341,150——
2019-04-11$18.44$82.5133,350——
2019-04-10$18.50$82.7840,250——
2019-04-09$18.46$82.6037,600——
2019-04-08$18.54$82.9540,600——
2019-04-05$18.52$82.8642,000——
2019-04-04$18.54$82.9553,850——
2019-04-03$18.48$82.6943,200——
2019-04-02$18.46$82.6051,500——
2019-04-01$18.32$81.9791,650——
2019-03-29$18.02$80.6375,450——
2019-03-28$18.02$80.6326,350——
2019-03-27$18.00$80.5452,750——
2019-03-26$18.04$80.7270,250——
2019-03-25$18.14$81.1679,550——
2019-03-22$18.08$80.9057,200——
2019-03-21$18.16$81.2548,100——
2019-03-20$18.12$81.0841,650——
2019-03-19$18.18$81.3456,350——
2019-03-18$18.48$82.0685,200——
2019-03-15$18.42$81.7959,100——
2019-03-14$18.32$81.3567,950——
2019-03-13$18.18$80.7347,200——
2019-03-12$18.10$80.3736,050——
2019-03-11$18.16$80.6444,500——
2019-03-08$18.00$79.9339,050——
2019-03-07$17.98$79.8449,150——
2019-03-06$18.10$80.3737,700——
2019-03-05$18.22$80.9187,750——
2019-03-04$18.30$81.2639,000——
2019-03-01$18.28$81.1752,100——
2019-02-28$18.14$80.5560,700——
2019-02-27$18.46$81.9746,300——
2019-02-26$18.78$83.3999,400——
2019-02-25$18.96$84.19148,050——
2019-02-22$19.10$84.81220,650——
2019-02-21$18.70$83.0470,750——
2019-02-20$18.50$82.1587,150——
2019-02-19$18.00$79.93153,200——
2019-02-15$18.50$81.53191,400——
2019-02-14$18.26$80.4772,650——
2019-02-13$17.70$78.0036,350——
2019-02-12$17.54$77.3051,400——
2019-02-11$17.44$76.8683,650——
2019-02-08$17.80$78.4434,750——
2019-02-07$17.90$78.8859,600——
2019-02-06$17.72$78.0933,000——
2019-02-05$17.68$77.9161,600——
2019-02-04$17.46$76.9449,650——
2019-02-01$17.52$77.2177,750——
2019-01-31$17.34$76.4192,850——
2019-01-30$17.00$74.9238,150——
2019-01-29$16.84$74.2145,200——
2019-01-28$16.80$74.0440,300——
2019-01-25$16.64$73.3345,050——
2019-01-24$16.48$72.6274,900——
2019-01-23$16.54$72.8969,100——
2019-01-22$16.66$73.42104,850——
2019-01-18$17.24$75.9760,650——
2019-01-17$17.26$76.0675,450——
2019-01-16$17.54$76.6891,100——
2019-01-15$17.16$75.0272,300——
2019-01-14$16.74$73.1899,100——
2019-01-11$16.62$72.6675,500——
2019-01-10$16.36$71.5226,800——
2019-01-09$16.22$70.9184,750——
2019-01-08$16.38$71.6193,100——
2019-01-07$16.18$70.73108,350——
2019-01-04$15.54$67.9460,850——
2019-01-03$15.06$65.8462,900——
2019-01-02$14.76$64.5373,600——