Gladstone Capital Corporation ( GLAD) - Price History
Monthly price history for GLAD (Gladstone Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $18.79 | $18.79 |
| June 2026 | $19.42 | $19.42 |
| May 2026 | $19.21 | $19.37 |
| April 2026 | $18.60 | $18.90 |
| March 2026 | $16.93 | $17.35 |
| February 2026 | $17.61 | $18.20 |
| January 2026 | $19.78 | $20.61 |
| December 2025 | $19.69 | $20.66 |
| November 2025 | $20.08 | $21.23 |
| October 2025 | $18.19 | $19.38 |
| September 2025 | $20.37 | $21.87 |
| August 2025 | $24.33 | $26.42 |
| July 2025 | $25.26 | $27.59 |
| June 2025 | $24.55 | $26.97 |
| May 2025 | $24.14 | $26.68 |
| April 2025 | $22.43 | $24.95 |
| March 2025 | $24.52 | $27.46 |
| February 2025 | $25.63 | $28.88 |
| January 2025 | $26.27 | $29.77 |
| December 2024 | $24.96 | $28.44 |
| November 2024 | $23.97 | $27.89 |
| October 2024 | $20.71 | $24.24 |
| September 2024 | $20.41 | $24.05 |
| August 2024 | $19.16 | $22.73 |
| July 2024 | $20 | $23.90 |
| June 2024 | $19.34 | $23.27 |
| May 2024 | $18.48 | $22.40 |
| April 2024 | $17.54 | $21.42 |
| March 2024 | $17.43 | $10.73 |
| February 2024 | $16.39 | $10.17 |
| January 2024 | $16.95 | $10.60 |
| December 2023 | $16.98 | $10.70 |
| November 2023 | $16.01 | $10.17 |
| October 2023 | $14.86 | $9.52 |
| September 2023 | $14.92 | $9.64 |
| August 2023 | $15.57 | $10.16 |
| July 2023 | $16.86 | $11.09 |
| June 2023 | $14.72 | $9.76 |
| May 2023 | $14.08 | $9.42 |
| April 2023 | $14.31 | $9.65 |
| March 2023 | $13.82 | $9.40 |
| February 2023 | $14.76 | $10.12 |
| January 2023 | $14.96 | $10.33 |
| December 2022 | $13.83 | $9.62 |
| November 2022 | $14.59 | $10.22 |
| October 2022 | $13.40 | $9.45 |
| September 2022 | $11.94 | $8.49 |
| August 2022 | $14.07 | $10.07 |
| July 2022 | $15 | $10.81 |
| June 2022 | $13.92 | $10.09 |
| May 2022 | $15.71 | $11.47 |
| April 2022 | $15.87 | $11.65 |
| March 2022 | $15.97 | $11.79 |
| February 2022 | $14.58 | $10.82 |
| January 2022 | $14.68 | $10.96 |
| December 2021 | $15.44 | $11.59 |
| November 2021 | $15.39 | $11.62 |
| October 2021 | $15.50 | $11.77 |
| September 2021 | $14.80 | $11.30 |
| August 2021 | $15.26 | $11.72 |
| July 2021 | $14.77 | $11.41 |
| June 2021 | $14.72 | $11.43 |
| May 2021 | $14.58 | $11.39 |
| April 2021 | $14.04 | $11.03 |
| March 2021 | $12.55 | $9.92 |
| February 2021 | $12.23 | $9.73 |
| January 2021 | $11.35 | $9.09 |
| December 2020 | $10.99 | $8.86 |
| November 2020 | $10.33 | $8.39 |
| October 2020 | $8.93 | $7.31 |
| September 2020 | $8.98 | $7.41 |
| August 2020 | $9.15 | $7.62 |
| July 2020 | $8.63 | $7.25 |
| June 2020 | $8.63 | $7.31 |
| May 2020 | $8.21 | $7.01 |
| April 2020 | $7.83 | $6.76 |
| March 2020 | $6.44 | $5.62 |
| February 2020 | $9.74 | $8.63 |
| January 2020 | $11.32 | $10.09 |
| December 2019 | $11.06 | $9.93 |
| November 2019 | $11.52 | $10.41 |
| October 2019 | $10.85 | $9.87 |
| September 2019 | $10.64 | $9.75 |
| August 2019 | $10.10 | $9.32 |
| July 2019 | $10.20 | $9.48 |
| June 2019 | $10.02 | $9.38 |
| May 2019 | $9.54 | $9 |
| April 2019 | $9.99 | $9.50 |
| March 2019 | $9.41 | $9.01 |
| February 2019 | $9.40 | $9.07 |
| January 2019 | $8.92 | $8.67 |
| December 2018 | $7.45 | $7.30 |
| November 2018 | $8.62 | $8.52 |
| October 2018 | $9.31 | $9.28 |
| September 2018 | $9.46 | $9.50 |
| August 2018 | $9.62 | $9.73 |
| July 2018 | $9.18 | $9.35 |
| June 2018 | $8.77 | $9 |
| May 2018 | $8.79 | $9.09 |
| April 2018 | $8.39 | $8.74 |
| March 2018 | $8.19 | $8.60 |
| February 2018 | $8.16 | $8.64 |
| January 2018 | $8.55 | $9.12 |
| December 2017 | $8.57 | $9.21 |
| November 2017 | $9 | $9.75 |
| October 2017 | $8.93 | $9.74 |
| September 2017 | $8.64 | $9.50 |
| August 2017 | $8.22 | $9.10 |
| July 2017 | $8.90 | $9.93 |
| June 2017 | $8.75 | $9.83 |
| May 2017 | $8.64 | $9.78 |
| April 2017 | $8.62 | $9.82 |
| March 2017 | $8.27 | $9.49 |
| February 2017 | $7.96 | $9.21 |
| January 2017 | $8.22 | $9.58 |
| December 2016 | $8 | $9.39 |
| November 2016 | $6.99 | $8.27 |
| October 2016 | $6.52 | $7.78 |
| September 2016 | $6.76 | $8.13 |
| August 2016 | $7.16 | $8.69 |
| July 2016 | $6.53 | $7.99 |
| June 2016 | $5.87 | $7.24 |
| May 2016 | $5.82 | $7.25 |
| April 2016 | $6.07 | $7.64 |
| March 2016 | $5.86 | $7.45 |
| February 2016 | $5.32 | $6.82 |
| January 2016 | $4.66 | $6.05 |
| December 2015 | $5.56 | $7.31 |
| November 2015 | $6.58 | $8.75 |
| October 2015 | $6.46 | $8.66 |
| September 2015 | $6.02 | $8.13 |
| August 2015 | $6.67 | $9.07 |
| July 2015 | $5.76 | $7.90 |
| June 2015 | $5.71 | $7.90 |
| May 2015 | $5.72 | $7.98 |
| April 2015 | $6.24 | $8.78 |
| March 2015 | $6.21 | $8.81 |
| February 2015 | $6.05 | $8.65 |
| January 2015 | $5.14 | $7.41 |
| December 2014 | $5.68 | $8.27 |
| November 2014 | $6.30 | $9.24 |
| October 2014 | $6.21 | $9.19 |
| September 2014 | $5.88 | $8.77 |
| August 2014 | $6.45 | $9.69 |
| July 2014 | $6.02 | $9.10 |
| June 2014 | $6.60 | $10.06 |
| May 2014 | $6.48 | $9.94 |
| April 2014 | $6.26 | $9.67 |
| March 2014 | $6.47 | $10.08 |
| February 2014 | $6.37 | $9.99 |
| January 2014 | $6.25 | $9.87 |
| December 2013 | $6.02 | $9.57 |
| November 2013 | $6.09 | $9.76 |
| October 2013 | $5.46 | $8.82 |
| September 2013 | $5.36 | $8.73 |
| August 2013 | $4.99 | $8.18 |
| July 2013 | $5.21 | $8.62 |
| June 2013 | $4.90 | $8.17 |
| May 2013 | $5 | $8.41 |
| April 2013 | $5.47 | $9.27 |
| March 2013 | $5.38 | $9.20 |
| February 2013 | $5.29 | $9.10 |
| January 2013 | $5.23 | $9.08 |
| December 2012 | $4.67 | $8.16 |
| November 2012 | $4.67 | $8.23 |
| October 2012 | $5 | $8.90 |
| September 2012 | $4.88 | $8.75 |
| August 2012 | $4.75 | $8.59 |
| July 2012 | $4.47 | $8.15 |
| June 2012 | $4.30 | $7.89 |
| May 2012 | $3.99 | $7.40 |
| April 2012 | $4.28 | $8.01 |
| March 2012 | $4.30 | $8.11 |
| February 2012 | $4.49 | $8.53 |
| January 2012 | $4.67 | $8.95 |
| December 2011 | $3.95 | $7.63 |
| November 2011 | $3.84 | $7.50 |
| October 2011 | $4.19 | $8.24 |
| September 2011 | $3.45 | $6.86 |
| August 2011 | $4.04 | $8.09 |
| July 2011 | $4.45 | $9 |
| June 2011 | $4.54 | $9.24 |
| May 2011 | $4.90 | $10.06 |
| April 2011 | $5.50 | $11.36 |
| March 2011 | $5.44 | $11.31 |
| February 2011 | $5.45 | $11.39 |
| January 2011 | $5.01 | $10.54 |
| December 2010 | $5.44 | $11.52 |
| November 2010 | $5.26 | $11.19 |
| October 2010 | $5.35 | $11.47 |
| September 2010 | $5.23 | $11.27 |
| August 2010 | $4.81 | $10.43 |
| July 2010 | $5.56 | $12.13 |
| June 2010 | $4.92 | $10.81 |
| May 2010 | $5.10 | $11.27 |
| April 2010 | $6.04 | $13.42 |
| March 2010 | $5.28 | $11.80 |
| February 2010 | $4.34 | $9.76 |
| January 2010 | $3.25 | $7.38 |
| December 2009 | $3.36 | $7.69 |
| November 2009 | $3.38 | $7.81 |
| October 2009 | $3.52 | $8.21 |
| September 2009 | $3.80 | $8.93 |
| August 2009 | $3.17 | $7.49 |
| July 2009 | $4.20 | $10.02 |
| June 2009 | $3.13 | $7.53 |
| May 2009 | $2.93 | $7.13 |
| April 2009 | $2.74 | $6.71 |
| March 2009 | $2.52 | $6.26 |
| February 2009 | $2.62 | $6.61 |
| January 2009 | $3.42 | $8.79 |
| December 2008 | $3.10 | $8.09 |
| November 2008 | $2.25 | $6 |
| October 2008 | $4.40 | $11.91 |
| September 2008 | $5.56 | $15.24 |
| August 2008 | $5.66 | $15.66 |
| July 2008 | $5.92 | $16.51 |
| June 2008 | $5.41 | $15.24 |
| May 2008 | $6.26 | $17.78 |
| April 2008 | $6.56 | $18.78 |
| March 2008 | $6.49 | $18.71 |
| February 2008 | $5.78 | $16.80 |
| January 2008 | $5.65 | $16.55 |
| December 2007 | $5.76 | $17.01 |
| November 2007 | $6.58 | $19.59 |
| October 2007 | $6.28 | $18.83 |
| September 2007 | $6.46 | $19.52 |
| August 2007 | $6.73 | $20.46 |
| July 2007 | $6.51 | $19.93 |
| June 2007 | $6.96 | $21.46 |
| May 2007 | $7.45 | $23.10 |
| April 2007 | $7.63 | $23.80 |
| March 2007 | $7.54 | $23.68 |
| February 2007 | $6.98 | $22.06 |
| January 2007 | $7.26 | $23.05 |
| December 2006 | $7.47 | $23.86 |
| November 2006 | $7.62 | $24.48 |
| October 2006 | $7.33 | $23.68 |
| September 2006 | $6.77 | $22.01 |
| August 2006 | $6.92 | $22.64 |
| July 2006 | $6.80 | $22.38 |
| June 2006 | $6.45 | $21.39 |
| May 2006 | $6.61 | $22.03 |
| April 2006 | $6.58 | $22.07 |
| March 2006 | $6.38 | $21.55 |
| February 2006 | $6.02 | $20.47 |
| January 2006 | $5.89 | $20.14 |
| December 2005 | $6.21 | $21.38 |
| November 2005 | $6.77 | $23.46 |
| October 2005 | $6.17 | $21.50 |
| September 2005 | $6.43 | $22.55 |
| August 2005 | $6.67 | $23.52 |
| July 2005 | $7.29 | $25.87 |
| June 2005 | $6.56 | $23.40 |
| May 2005 | $6.33 | $22.72 |
| April 2005 | $6.10 | $22 |
| March 2005 | $5.84 | $21.22 |
| February 2005 | $6.74 | $24.60 |
| January 2005 | $6.56 | $24.04 |
| December 2004 | $6.43 | $23.70 |
| November 2004 | $6.62 | $24.53 |
| October 2004 | $6.21 | $23.10 |
| September 2004 | $6.07 | $22.71 |
| August 2004 | $6.25 | $23.49 |
| July 2004 | $5.49 | $20.73 |
| June 2004 | $5.30 | $20.15 |
| May 2004 | $5.26 | $20.10 |
| April 2004 | $5.33 | $20.49 |
| March 2004 | $5.80 | $22.41 |
| February 2004 | $5.55 | $21.56 |
| January 2004 | $5.92 | $23.10 |
| December 2003 | $5.70 | $22.35 |
| November 2003 | $5.39 | $21.24 |
| October 2003 | $5.09 | $20.16 |
| September 2003 | $4.88 | $19.45 |
| August 2003 | $4.87 | $19.72 |
| July 2003 | $4.94 | $20 |
| June 2003 | $5.10 | $20.66 |
| May 2003 | $4.67 | $19.19 |
| April 2003 | $4.46 | $18.31 |
| March 2003 | $3.94 | $16.18 |
| February 2003 | $3.73 | $15.55 |
| January 2003 | $3.88 | $16.20 |
| December 2002 | $3.95 | $16.47 |
| November 2002 | $3.87 | $16.38 |
| October 2002 | $3.91 | $16.56 |
| September 2002 | $3.99 | $16.88 |
| August 2002 | $4.02 | $17.25 |
| July 2002 | $4.20 | $18 |
| June 2002 | $4.21 | $18.05 |
| May 2002 | $4.29 | $18.60 |
| April 2002 | $4.37 | $18.95 |
| March 2002 | $4.10 | $17.80 |
| February 2002 | $3.92 | $17.20 |
| January 2002 | $4.10 | $17.99 |
| December 2001 | $4.21 | $18.50 |
| November 2001 | $3.62 | $16.05 |
| October 2001 | $3.87 | $17.15 |
| September 2001 | $3.64 | $16.14 |
| August 2001 | $3.90 | $17.30 |
GLAD
Price: $18.79
52 week price:
Dividend Yield: 9.55%
5-year range yield:
Forward Dividend Yield: 9.58%
Payout Ratio: 55.93%
Payout Ratio Range:
Dividend Per Share: 1.80 USD
Earnings Per Share: 1.87 USD
P/E Ratio: 10.66
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 99863
Market Capitalization: 450.3 million
Average Dividend Frequency: 12
Years Paying Dividends: 26
DGR3: 16.28%
DGR5: 9.41%
DGR10: 4.35%
DGR20: -0.21%