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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.72$94.1877,600——
2020-12-30$17.66$93.8664,650——
2020-12-29$17.66$93.8679,400——
2020-12-28$17.40$92.4882,950——
2020-12-24$17.36$92.2667,050——
2020-12-23$17.56$93.3383,050——
2020-12-22$17.64$93.7597,800——
2020-12-21$17.86$94.23121,500——
2020-12-18$18.20$96.02144,250——
2020-12-17$18.16$95.8169,250——
2020-12-16$17.76$93.70103,300——
2020-12-15$17.80$93.9196,700——
2020-12-14$17.26$91.06111,000——
2020-12-11$17.14$90.4385,150——
2020-12-10$16.98$89.59181,950——
2020-12-09$17.28$91.1798,600——
2020-12-08$17.24$90.9662,350——
2020-12-07$17.20$90.75100,800——
2020-12-04$17.38$91.7092,850——
2020-12-03$17.02$89.8072,750——
2020-12-02$16.90$89.1689,200——
2020-12-01$16.82$88.74137,900——
2020-11-30$16.78$88.5392,650——
2020-11-27$16.98$89.5977,350——
2020-11-25$16.94$89.3893,000——
2020-11-24$16.72$88.21110,550——
2020-11-23$16.60$87.5855,150——
2020-11-20$16.60$87.5892,400——
2020-11-19$16.70$88.1194,450——
2020-11-18$16.84$88.16120,450——
2020-11-17$16.78$87.85185,500——
2020-11-16$16.88$88.37169,150——
2020-11-13$16.58$86.80127,650——
2020-11-12$16.26$85.13113,500——
2020-11-11$16.34$85.54163,400——
2020-11-10$15.74$82.40129,550——
2020-11-09$15.32$80.20168,350——
2020-11-06$15.16$79.3750,200——
2020-11-05$15.18$79.4773,200——
2020-11-04$14.86$77.8064,100——
2020-11-03$14.52$76.0274,750——
2020-11-02$14.70$76.9675,700——
2020-10-30$14.62$76.5475,400——
2020-10-29$14.36$75.1876,950——
2020-10-28$14.06$73.61139,150——
2020-10-27$14.36$75.18127,800——
2020-10-26$14.30$74.86231,200——
2020-10-23$15.14$79.2649,850——
2020-10-22$15.08$78.95109,100——
2020-10-21$15.36$79.73130,050——
2020-10-20$15.48$80.36139,000——
2020-10-19$15.42$80.04135,650——
2020-10-16$15.40$79.94110,350——
2020-10-15$15.26$79.2156,600——
2020-10-14$15.24$79.1171,000——
2020-10-13$15.26$79.2145,650——
2020-10-12$15.30$79.4266,650——
2020-10-09$15.32$79.5337,700——
2020-10-08$15.28$79.3241,000——
2020-10-07$15.18$78.8066,450——
2020-10-06$15.22$79.0138,600——
2020-10-05$15.22$79.0149,100——
2020-10-02$15.28$79.3256,350——
2020-10-01$15.12$78.4942,250——
2020-09-30$14.82$76.9374,950——
2020-09-29$14.88$77.2452,500——
2020-09-28$15.02$77.9774,000——
2020-09-25$14.60$75.7942,800——
2020-09-24$14.42$74.85107,950——
2020-09-23$14.72$76.4173,200——
2020-09-22$14.86$77.1497,800——
2020-09-21$15.44$79.47144,750——
2020-09-18$15.34$78.9685,800——
2020-09-17$15.26$78.5559,550——
2020-09-16$15.26$78.5592,700——
2020-09-15$15.08$77.6252,100——
2020-09-14$15.00$77.2168,800——
2020-09-11$14.76$75.9753,900——
2020-09-10$14.90$76.6939,300——
2020-09-09$14.90$76.6971,400——
2020-09-08$14.66$75.4679,700——
2020-09-04$14.88$76.59117,000——
2020-09-03$14.96$77.00126,650——
2020-09-02$15.34$78.9670,150——
2020-09-01$15.30$78.7570,800——
2020-08-31$15.24$78.4490,400——
2020-08-28$15.28$78.6529,250——
2020-08-27$15.14$77.9371,050——
2020-08-26$15.02$77.3140,500——
2020-08-25$15.18$78.1477,750——
2020-08-24$15.20$78.2499,050——
2020-08-21$14.92$76.80113,550——
2020-08-20$15.30$78.0868,650——
2020-08-19$15.28$77.9867,200——
2020-08-18$15.22$77.6899,600——
2020-08-17$15.40$78.5982,000——
2020-08-14$15.28$77.9872,100——
2020-08-13$15.12$77.1740,450——
2020-08-12$15.18$77.4765,800——
2020-08-11$15.16$77.3759,650——
2020-08-10$15.26$77.8885,750——
2020-08-07$15.28$77.9878,550——
2020-08-06$15.02$76.6563,400——
2020-08-05$14.92$76.1438,300——
2020-08-04$14.84$75.7477,950——
2020-08-03$14.66$74.8284,200——
2020-07-31$14.50$74.0089,450——
2020-07-30$14.78$75.43107,300——
2020-07-29$14.62$74.6172,300——
2020-07-28$14.50$74.0033,150——
2020-07-27$14.32$73.0886,450——
2020-07-24$14.64$74.7232,750——
2020-07-23$14.88$75.9477,800——
2020-07-22$15.48$78.3492,300——
2020-07-21$15.06$76.2172,000——
2020-07-20$14.52$73.4893,450——
2020-07-17$14.72$74.4940,250——
2020-07-16$14.74$74.5972,650——
2020-07-15$14.34$72.5791,250——
2020-07-14$13.84$70.0455,450——
2020-07-13$13.98$70.7586,700——
2020-07-10$13.84$70.0449,900——
2020-07-09$13.60$68.8376,800——
2020-07-08$14.04$71.0549,700——
2020-07-07$13.96$70.6571,300——
2020-07-06$14.12$71.46101,350——
2020-07-02$14.16$71.6671,350——
2020-07-01$14.28$72.27113,900——
2020-06-30$14.62$73.9989,650——
2020-06-29$14.44$73.08111,000——
2020-06-26$14.18$71.7659,050——
2020-06-25$14.06$71.1584,750——
2020-06-24$14.16$71.66156,600——
2020-06-23$14.54$73.5855,900——
2020-06-22$14.76$74.7092,550——
2020-06-19$14.70$74.3987,800——
2020-06-18$14.90$75.4079,350——
2020-06-17$15.18$76.1686,200——
2020-06-16$15.50$77.77137,300——
2020-06-15$14.96$75.06112,400——
2020-06-12$14.80$74.26109,050——
2020-06-11$14.00$70.24174,850——
2020-06-10$15.28$76.66102,850——
2020-06-09$15.96$80.08166,150——
2020-06-08$16.36$82.08110,100——
2020-06-05$15.48$77.67138,850——
2020-06-04$15.08$75.6688,900——
2020-06-03$14.64$73.45146,900——
2020-06-02$14.18$71.1565,800——
2020-06-01$14.18$71.15208,150——
2020-05-29$14.02$70.34111,600——
2020-05-28$14.62$73.35131,100——
2020-05-27$15.22$76.36134,200——
2020-05-26$13.60$68.24103,400——
2020-05-22$13.32$66.8358,800——
2020-05-21$13.30$66.7348,450——
2020-05-20$13.20$66.2364,950——
2020-05-19$12.78$64.1256,750——
2020-05-18$12.78$64.1263,200——
2020-05-15$12.48$61.9670,300——
2020-05-14$12.28$60.97143,700——
2020-05-13$12.16$60.38106,100——
2020-05-12$12.76$63.3591,700——
2020-05-11$12.76$63.3598,650——
2020-05-08$12.66$62.8679,150——
2020-05-07$12.24$60.77130,400——
2020-05-06$12.24$60.77132,550——
2020-05-05$11.50$57.10246,400——
2020-05-04$12.70$63.06151,850——
2020-05-01$13.10$65.04113,900——
2020-04-30$13.52$67.13139,050——
2020-04-29$13.52$67.13176,800——
2020-04-28$12.54$62.26130,550——
2020-04-27$12.46$61.86164,300——
2020-04-24$12.36$61.37133,850——
2020-04-23$11.88$58.98128,550——
2020-04-22$12.12$59.53117,950——
2020-04-21$12.02$59.04115,350——
2020-04-20$12.32$60.51120,300——
2020-04-17$12.02$59.04189,200——
2020-04-16$11.90$58.45129,400——
2020-04-15$12.36$60.71140,550——
2020-04-14$12.80$62.87147,100——
2020-04-13$12.40$60.91175,050——
2020-04-09$12.80$62.87251,150——
2020-04-08$12.58$61.79166,500——
2020-04-07$11.60$56.98205,350——
2020-04-06$10.14$49.81152,550——
2020-04-03$9.48$46.56182,650——
2020-04-02$9.90$48.63121,800——
2020-04-01$10.10$49.61155,700——
2020-03-31$11.24$55.21115,000——
2020-03-30$11.04$54.23173,750——
2020-03-27$12.40$60.91206,750——
2020-03-26$12.42$61.00420,600——
2020-03-25$11.04$54.23279,050——
2020-03-24$10.10$49.61187,700——
2020-03-23$8.58$42.14324,800——
2020-03-20$11.26$55.31233,250——
2020-03-19$11.60$56.98332,450——
2020-03-18$9.50$45.97379,800——
2020-03-17$12.46$60.30213,250——
2020-03-16$12.90$62.43231,000——
2020-03-13$14.46$69.98207,750——
2020-03-12$13.16$63.69287,250——
2020-03-11$15.68$75.88173,850——
2020-03-10$16.54$80.04129,150——
2020-03-09$15.80$76.46158,000——
2020-03-06$17.74$85.85106,850——
2020-03-05$18.06$87.4098,550——
2020-03-04$18.32$88.66122,200——
2020-03-03$18.18$87.98199,800——
2020-03-02$18.50$89.53249,300——
2020-02-28$17.26$83.53507,150——
2020-02-27$18.64$90.21229,950——
2020-02-26$19.58$94.76159,500——
2020-02-25$18.90$91.47454,450——
2020-02-24$20.28$98.14120,150——
2020-02-21$20.48$99.1145,400——
2020-02-20$20.54$99.4049,950——
2020-02-19$20.54$99.4099,550——
2020-02-18$20.60$99.69131,850——
2020-02-14$21.00$100.9573,050——
2020-02-13$21.06$101.2469,000——
2020-02-12$20.84$100.1863,950——
2020-02-11$20.94$100.6675,300——
2020-02-10$20.78$99.8963,050——
2020-02-07$20.66$99.3255,000——
2020-02-06$20.52$98.6468,500——
2020-02-05$20.72$99.6043,900——
2020-02-04$20.54$98.7440,050——
2020-02-03$20.44$98.26113,700——
2020-01-31$20.18$97.0152,350——
2020-01-30$20.28$97.4960,100——
2020-01-29$20.22$97.2042,600——
2020-01-28$20.20$97.1071,400——
2020-01-27$20.28$97.4974,450——
2020-01-24$20.56$98.8449,850——
2020-01-23$20.70$99.5192,800——
2020-01-22$20.96$100.09139,700——
2020-01-21$20.88$99.70116,550——
2020-01-17$20.76$99.1382,350——
2020-01-16$20.80$99.3253,800——
2020-01-15$20.74$99.0370,150——
2020-01-14$20.38$97.3267,150——
2020-01-13$20.22$96.5575,050——
2020-01-10$20.06$95.7945,750——
2020-01-09$20.06$95.7962,100——
2020-01-08$20.02$95.6052,000——
2020-01-07$20.08$95.8881,700——
2020-01-06$20.08$95.8856,600——
2020-01-03$20.12$96.0758,600——
2020-01-02$20.04$95.69136,550——