Gladstone Capital (GLAD) Stock Chart & Stock Price History → DON’T buy gold until you read this (From Sasco Gold LLC) (Ad) Free GLAD Stock Alerts $22.58 -0.15 (-0.66%) (As of 06/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Gladstone Capital Stock Price Performance5 Day Performance-0.09%1 Month Performance+1.85%3 Month Performance+9.66%6 Month Performance+8.45%Year-To-Date Performance+5.51%1 Year Performance+16.27% Receive GLAD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Gladstone Capital and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Sasco Gold LLCDON’T buy gold until you read thisIf you're an American who understands that your money is rotting away as you read this email… Then this is for YOU. 99% of people are buying gold the wrong way.Reserve your seat here. GLAD Stock Chart for Monday, June, 10, 2024 GLAD Chart by TradingView Gladstone Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/10/2024$22.73$22.58-0.66%$22.72$22.5076,565 shs$491.21 million06/07/2024$22.78$22.73-0.22%$22.82$22.5983,526 shs$494.38 million06/06/2024$22.60$22.78+0.80%$22.84$22.6386,812 shs$495.47 million06/05/2024$22.38$22.60+0.98%$22.63$22.29104,772 shs$491.55 million06/04/2024$22.67$22.38-1.28%$22.49$22.21117,852 shs$486.77 million06/03/2024$22.40$22.67+1.21%$22.68$22.35114,489 shs$493.07 million Get the Latest News and Ratings for GLAD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Gladstone Capital and its competitors with MarketBeat's FREE daily newsletter. 05/31/2024$22.33$22.40+0.31%$22.53$22.2899,310 shs$487.20 million05/30/2024$22.16$22.33+0.77%$22.38$22.17111,748 shs$485.68 million05/29/2024$22.23$22.16-0.31%$22.22$22.1163,697 shs$481.98 million05/28/2024$22.28$22.23-0.22%$22.37$22.1587,930 shs$483.50 million05/27/2024$22.28$22.28$22.32$22.1274,300 shs$484.68 million05/24/2024$22.02$22.28+1.18%$22.32$22.1274,385 shs$484.59 million05/23/2024$22.08$22.02-0.27%$22.18$22.0075,854 shs$478.94 million05/22/2024$22.32$22.08-1.08%$22.33$22.03107,338 shs$480.24 million05/21/2024$22.22$22.32+0.45%$22.35$22.1990,439 shs$485.46 million05/20/2024$22.14$22.22+0.36%$22.26$22.10107,054 shs$483.29 million05/17/2024$22.08$22.14+0.27%$22.22$21.95105,256 shs$481.55 million05/16/2024$22.31$22.08-1.03%$22.31$22.05153,823 shs$480.24 million05/15/2024$22.38$22.31-0.31%$22.54$22.29146,861 shs$485.24 million05/14/2024$22.31$22.38+0.31%$22.45$22.30154,115 shs$486.77 million05/13/2024$22.17$22.31+0.63%$22.34$22.2285,133 shs$485.24 million05/10/2024$22.20$22.17-0.14%$22.32$22.09100,793 shs$482.29 million05/09/2024$22.02$22.20+0.82%$22.24$22.06116,608 shs$482.94 million05/08/2024$22.05$22.02-0.14%$22.09$21.9893,269 shs$479.02 million05/07/2024$21.71$22.05+1.57%$22.09$21.71185,117 shs$479.59 million05/06/2024$21.43$21.71+1.31%$21.78$21.54121,291 shs$472.19 million05/03/2024$21.24$21.43+0.89%$21.49$21.28118,027 shs$466.10 million05/02/2024$21.77$21.24-2.43%$21.61$20.85269,754 shs$461.97 million05/01/2024$21.42$21.77+1.63%$21.90$21.50102,272 shs$473.50 million04/30/2024$21.63$21.42-0.97%$21.63$21.42114,670 shs$465.89 million04/29/2024$21.45$21.63+0.84%$21.70$21.42104,426 shs$470.45 million04/26/2024$21.22$21.45+1.08%$21.56$21.17114,350 shs$466.54 million04/25/2024$21.24$21.22-0.09%$21.29$21.0581,439 shs$461.54 million04/24/2024$21.29$21.24-0.23%$21.33$21.1898,607 shs$461.97 million04/23/2024$21.21$21.29+0.38%$21.40$21.21110,233 shs$463.06 million04/22/2024$21.05$21.21+0.76%$21.25$20.92132,072 shs$461.32 million04/19/2024$20.67$21.05+1.84%$21.05$20.61134,419 shs$457.84 million04/18/2024$20.62$20.67+0.24%$20.70$20.33131,566 shs$449.57 million04/17/2024$20.46$20.62+0.78%$20.73$20.46214,603 shs$448.49 million04/16/2024$20.40$20.46+0.29%$20.55$20.30104,640 shs$445.01 millionShocking $16T Elon Musk Crypto Leak (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.04/15/2024$20.31$20.40+0.44%$20.60$20.31156,974 shs$443.70 million04/12/2024$20.66$20.31-1.69%$20.89$20.25125,087 shs$441.74 million04/11/2024$20.60$20.66+0.29%$20.71$20.37125,918 shs$449.36 million04/10/2024$20.44$20.60+0.78%$20.60$20.21182,328 shs$448.05 million04/09/2024$20.12$20.44+1.59%$20.44$20.01126,130 shs$444.65 million04/08/2024$19.86$20.12+1.31%$20.20$19.82301,789 shs$437.61 million04/05/2024$19.60$19.86+1.33%$19.92$19.28317,688 shs$864.11 million04/04/2024$19.84$19.60-1.21%$20.02$19.52326,020 shs$426.40 million04/03/2024$20.16$19.84-1.59%$20.12$19.82453,074 shs$431.62 million04/02/2024$21.14$20.16-4.64%$20.98$20.08563,226 shs$438.58 million04/01/2024$21.46$21.14-1.49%$21.44$21.11120,543 shs$459.90 million03/29/2024$21.46$21.46$21.47$21.18122,948 shs$466.85 million03/28/2024$21.18$21.46+1.32%$21.47$21.18122,793 shs$466.86 million03/27/2024$20.86$21.18+1.53%$21.18$20.90112,636 shs$460.77 million03/26/2024$20.86$20.86$20.96$20.8465,641 shs$453.81 million03/25/2024$20.70$20.86+0.77%$21.00$20.7276,994 shs$453.81 million03/22/2024$20.88$20.70-0.86%$20.88$20.7096,213 shs$450.33 million03/21/2024$20.82$20.88+0.29%$20.98$20.8078,633 shs$454.24 million03/20/2024$20.92$20.82-0.48%$20.84$20.59117,238 shs$452.94 million03/19/2024$20.84$20.92+0.38%$21.04$20.70155,761 shs$455.12 million03/18/2024$20.80$20.84+0.19%$20.92$20.70119,972 shs$453.37 million03/15/2024$20.48$20.80+1.56%$20.80$20.59166,932 shs$452.50 million03/14/2024$20.96$20.48-2.29%$20.98$20.48127,465 shs$445.54 million03/13/2024$20.98$20.96-0.10%$21.19$20.93130,910 shs$455.99 million03/12/2024$20.82$20.98+0.77%$21.02$20.83110,507 shs$456.42 million03/11/2024$20.59$20.82+1.12%$20.86$20.56108,794 shs$452.94 million Related Companies: Oaktree Specialty Lending Stock Chart Virtus Investment Partners Stock Chart Capital Southwest Stock Chart BlackRock TCP Capital Stock Chart SLR Investment Stock Chart Fidus Investment Stock Chart Gladstone Investment Stock Chart PennantPark Investment Stock Chart Horizon Technology Finance Stock Chart Diamond Hill Investment Group Stock Chart Receive GLAD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Gladstone Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GLAD) was last updated on 6/10/2024 by MarketBeat.com Staff From Our PartnersDON’T buy gold until you read thisIf you're an American who understands that your money is rotting away as you read this email… Then this is ...Sasco Gold LLC | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredHurry! Buy this stock before the Robinhood traders do!Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...Traders Agency | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredMoonshot Coins for the Current Crypto RunDid you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...Crypto 101 Media | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Gladstone Capital Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Gladstone Capital With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.