Gladstone Capital Corporation ( GLAD) - Price History
Monthly price history for GLAD (Gladstone Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $19.48 | $19.48 |
| August 2026 | $20.15 | $20.15 |
| July 2026 | $18.53 | $18.67 |
| June 2026 | $19.12 | $19.42 |
| May 2026 | $18.91 | $19.37 |
| April 2026 | $18.31 | $18.90 |
| March 2026 | $16.67 | $17.35 |
| February 2026 | $17.34 | $18.20 |
| January 2026 | $19.47 | $20.61 |
| December 2025 | $19.38 | $20.66 |
| November 2025 | $19.77 | $21.23 |
| October 2025 | $17.91 | $19.38 |
| September 2025 | $20.06 | $21.87 |
| August 2025 | $23.96 | $26.42 |
| July 2025 | $24.86 | $27.59 |
| June 2025 | $24.16 | $26.97 |
| May 2025 | $23.76 | $26.68 |
| April 2025 | $22.08 | $24.95 |
| March 2025 | $24.13 | $27.46 |
| February 2025 | $25.23 | $28.88 |
| January 2025 | $25.86 | $29.77 |
| December 2024 | $24.57 | $28.44 |
| November 2024 | $23.60 | $27.89 |
| October 2024 | $20.39 | $24.24 |
| September 2024 | $20.09 | $24.05 |
| August 2024 | $18.86 | $22.73 |
| July 2024 | $19.69 | $23.90 |
| June 2024 | $19.04 | $23.27 |
| May 2024 | $18.19 | $22.40 |
| April 2024 | $17.27 | $21.42 |
| March 2024 | $17.16 | $10.73 |
| February 2024 | $16.14 | $10.17 |
| January 2024 | $16.68 | $10.60 |
| December 2023 | $16.71 | $10.70 |
| November 2023 | $15.76 | $10.17 |
| October 2023 | $14.63 | $9.52 |
| September 2023 | $14.69 | $9.64 |
| August 2023 | $15.33 | $10.16 |
| July 2023 | $16.59 | $11.09 |
| June 2023 | $14.49 | $9.76 |
| May 2023 | $13.86 | $9.42 |
| April 2023 | $14.09 | $9.65 |
| March 2023 | $13.61 | $9.40 |
| February 2023 | $14.53 | $10.12 |
| January 2023 | $14.73 | $10.33 |
| December 2022 | $13.62 | $9.62 |
| November 2022 | $14.36 | $10.22 |
| October 2022 | $13.19 | $9.45 |
| September 2022 | $11.76 | $8.49 |
| August 2022 | $13.85 | $10.07 |
| July 2022 | $14.77 | $10.81 |
| June 2022 | $13.70 | $10.09 |
| May 2022 | $15.47 | $11.47 |
| April 2022 | $15.62 | $11.65 |
| March 2022 | $15.72 | $11.79 |
| February 2022 | $14.35 | $10.82 |
| January 2022 | $14.45 | $10.96 |
| December 2021 | $15.20 | $11.59 |
| November 2021 | $15.15 | $11.62 |
| October 2021 | $15.26 | $11.77 |
| September 2021 | $14.57 | $11.30 |
| August 2021 | $15.02 | $11.72 |
| July 2021 | $14.54 | $11.41 |
| June 2021 | $14.49 | $11.43 |
| May 2021 | $14.36 | $11.39 |
| April 2021 | $13.82 | $11.03 |
| March 2021 | $12.35 | $9.92 |
| February 2021 | $12.04 | $9.73 |
| January 2021 | $11.17 | $9.09 |
| December 2020 | $10.82 | $8.86 |
| November 2020 | $10.17 | $8.39 |
| October 2020 | $8.79 | $7.31 |
| September 2020 | $8.84 | $7.41 |
| August 2020 | $9.01 | $7.62 |
| July 2020 | $8.50 | $7.25 |
| June 2020 | $8.50 | $7.31 |
| May 2020 | $8.08 | $7.01 |
| April 2020 | $7.71 | $6.76 |
| March 2020 | $6.34 | $5.62 |
| February 2020 | $9.59 | $8.63 |
| January 2020 | $11.14 | $10.09 |
| December 2019 | $10.89 | $9.93 |
| November 2019 | $11.34 | $10.41 |
| October 2019 | $10.68 | $9.87 |
| September 2019 | $10.48 | $9.75 |
| August 2019 | $9.94 | $9.32 |
| July 2019 | $10.04 | $9.48 |
| June 2019 | $9.86 | $9.38 |
| May 2019 | $9.39 | $9 |
| April 2019 | $9.84 | $9.50 |
| March 2019 | $9.26 | $9.01 |
| February 2019 | $9.25 | $9.07 |
| January 2019 | $8.78 | $8.67 |
| December 2018 | $7.33 | $7.30 |
| November 2018 | $8.48 | $8.52 |
| October 2018 | $9.17 | $9.28 |
| September 2018 | $9.32 | $9.50 |
| August 2018 | $9.47 | $9.73 |
| July 2018 | $9.04 | $9.35 |
| June 2018 | $8.63 | $9 |
| May 2018 | $8.65 | $9.09 |
| April 2018 | $8.26 | $8.74 |
| March 2018 | $8.06 | $8.60 |
| February 2018 | $8.03 | $8.64 |
| January 2018 | $8.41 | $9.12 |
| December 2017 | $8.43 | $9.21 |
| November 2017 | $8.86 | $9.75 |
| October 2017 | $8.79 | $9.74 |
| September 2017 | $8.51 | $9.50 |
| August 2017 | $8.09 | $9.10 |
| July 2017 | $8.76 | $9.93 |
| June 2017 | $8.62 | $9.83 |
| May 2017 | $8.51 | $9.78 |
| April 2017 | $8.49 | $9.82 |
| March 2017 | $8.14 | $9.49 |
| February 2017 | $7.84 | $9.21 |
| January 2017 | $8.10 | $9.58 |
| December 2016 | $7.88 | $9.39 |
| November 2016 | $6.88 | $8.27 |
| October 2016 | $6.42 | $7.78 |
| September 2016 | $6.66 | $8.13 |
| August 2016 | $7.05 | $8.69 |
| July 2016 | $6.43 | $7.99 |
| June 2016 | $5.78 | $7.24 |
| May 2016 | $5.73 | $7.25 |
| April 2016 | $5.98 | $7.64 |
| March 2016 | $5.77 | $7.45 |
| February 2016 | $5.24 | $6.82 |
| January 2016 | $4.59 | $6.05 |
| December 2015 | $5.47 | $7.31 |
| November 2015 | $6.48 | $8.75 |
| October 2015 | $6.36 | $8.66 |
| September 2015 | $5.93 | $8.13 |
| August 2015 | $6.56 | $9.07 |
| July 2015 | $5.67 | $7.90 |
| June 2015 | $5.62 | $7.90 |
| May 2015 | $5.63 | $7.98 |
| April 2015 | $6.14 | $8.78 |
| March 2015 | $6.12 | $8.81 |
| February 2015 | $5.96 | $8.65 |
| January 2015 | $5.06 | $7.41 |
| December 2014 | $5.59 | $8.27 |
| November 2014 | $6.20 | $9.24 |
| October 2014 | $6.12 | $9.19 |
| September 2014 | $5.79 | $8.77 |
| August 2014 | $6.35 | $9.69 |
| July 2014 | $5.92 | $9.10 |
| June 2014 | $6.50 | $10.06 |
| May 2014 | $6.38 | $9.94 |
| April 2014 | $6.16 | $9.67 |
| March 2014 | $6.37 | $10.08 |
| February 2014 | $6.27 | $9.99 |
| January 2014 | $6.15 | $9.87 |
| December 2013 | $5.92 | $9.57 |
| November 2013 | $6 | $9.76 |
| October 2013 | $5.38 | $8.82 |
| September 2013 | $5.28 | $8.73 |
| August 2013 | $4.91 | $8.18 |
| July 2013 | $5.13 | $8.62 |
| June 2013 | $4.82 | $8.17 |
| May 2013 | $4.92 | $8.41 |
| April 2013 | $5.38 | $9.27 |
| March 2013 | $5.30 | $9.20 |
| February 2013 | $5.20 | $9.10 |
| January 2013 | $5.15 | $9.08 |
| December 2012 | $4.59 | $8.16 |
| November 2012 | $4.60 | $8.23 |
| October 2012 | $4.92 | $8.90 |
| September 2012 | $4.80 | $8.75 |
| August 2012 | $4.68 | $8.59 |
| July 2012 | $4.40 | $8.15 |
| June 2012 | $4.23 | $7.89 |
| May 2012 | $3.93 | $7.40 |
| April 2012 | $4.22 | $8.01 |
| March 2012 | $4.23 | $8.11 |
| February 2012 | $4.42 | $8.53 |
| January 2012 | $4.60 | $8.95 |
| December 2011 | $3.88 | $7.63 |
| November 2011 | $3.78 | $7.50 |
| October 2011 | $4.12 | $8.24 |
| September 2011 | $3.40 | $6.86 |
| August 2011 | $3.97 | $8.09 |
| July 2011 | $4.38 | $9 |
| June 2011 | $4.46 | $9.24 |
| May 2011 | $4.82 | $10.06 |
| April 2011 | $5.42 | $11.36 |
| March 2011 | $5.36 | $11.31 |
| February 2011 | $5.36 | $11.39 |
| January 2011 | $4.93 | $10.54 |
| December 2010 | $5.36 | $11.52 |
| November 2010 | $5.17 | $11.19 |
| October 2010 | $5.27 | $11.47 |
| September 2010 | $5.15 | $11.27 |
| August 2010 | $4.74 | $10.43 |
| July 2010 | $5.47 | $12.13 |
| June 2010 | $4.84 | $10.81 |
| May 2010 | $5.02 | $11.27 |
| April 2010 | $5.94 | $13.42 |
| March 2010 | $5.20 | $11.80 |
| February 2010 | $4.27 | $9.76 |
| January 2010 | $3.20 | $7.38 |
| December 2009 | $3.31 | $7.69 |
| November 2009 | $3.33 | $7.81 |
| October 2009 | $3.47 | $8.21 |
| September 2009 | $3.75 | $8.93 |
| August 2009 | $3.12 | $7.49 |
| July 2009 | $4.13 | $10.02 |
| June 2009 | $3.08 | $7.53 |
| May 2009 | $2.89 | $7.13 |
| April 2009 | $2.69 | $6.71 |
| March 2009 | $2.48 | $6.26 |
| February 2009 | $2.58 | $6.61 |
| January 2009 | $3.36 | $8.79 |
| December 2008 | $3.05 | $8.09 |
| November 2008 | $2.22 | $6 |
| October 2008 | $4.33 | $11.91 |
| September 2008 | $5.48 | $15.24 |
| August 2008 | $5.58 | $15.66 |
| July 2008 | $5.83 | $16.51 |
| June 2008 | $5.33 | $15.24 |
| May 2008 | $6.17 | $17.78 |
| April 2008 | $6.46 | $18.78 |
| March 2008 | $6.39 | $18.71 |
| February 2008 | $5.69 | $16.80 |
| January 2008 | $5.56 | $16.55 |
| December 2007 | $5.67 | $17.01 |
| November 2007 | $6.48 | $19.59 |
| October 2007 | $6.18 | $18.83 |
| September 2007 | $6.36 | $19.52 |
| August 2007 | $6.62 | $20.46 |
| July 2007 | $6.41 | $19.93 |
| June 2007 | $6.85 | $21.46 |
| May 2007 | $7.33 | $23.10 |
| April 2007 | $7.51 | $23.80 |
| March 2007 | $7.43 | $23.68 |
| February 2007 | $6.88 | $22.06 |
| January 2007 | $7.14 | $23.05 |
| December 2006 | $7.35 | $23.86 |
| November 2006 | $7.50 | $24.48 |
| October 2006 | $7.21 | $23.68 |
| September 2006 | $6.66 | $22.01 |
| August 2006 | $6.81 | $22.64 |
| July 2006 | $6.69 | $22.38 |
| June 2006 | $6.35 | $21.39 |
| May 2006 | $6.50 | $22.03 |
| April 2006 | $6.48 | $22.07 |
| March 2006 | $6.28 | $21.55 |
| February 2006 | $5.93 | $20.47 |
| January 2006 | $5.80 | $20.14 |
| December 2005 | $6.12 | $21.38 |
| November 2005 | $6.67 | $23.46 |
| October 2005 | $6.08 | $21.50 |
| September 2005 | $6.33 | $22.55 |
| August 2005 | $6.56 | $23.52 |
| July 2005 | $7.18 | $25.87 |
| June 2005 | $6.46 | $23.40 |
| May 2005 | $6.23 | $22.72 |
| April 2005 | $6 | $22 |
| March 2005 | $5.75 | $21.22 |
| February 2005 | $6.64 | $24.60 |
| January 2005 | $6.46 | $24.04 |
| December 2004 | $6.33 | $23.70 |
| November 2004 | $6.52 | $24.53 |
| October 2004 | $6.11 | $23.10 |
| September 2004 | $5.98 | $22.71 |
| August 2004 | $6.15 | $23.49 |
| July 2004 | $5.40 | $20.73 |
| June 2004 | $5.22 | $20.15 |
| May 2004 | $5.18 | $20.10 |
| April 2004 | $5.25 | $20.49 |
| March 2004 | $5.71 | $22.41 |
| February 2004 | $5.47 | $21.56 |
| January 2004 | $5.83 | $23.10 |
| December 2003 | $5.61 | $22.35 |
| November 2003 | $5.31 | $21.24 |
| October 2003 | $5.01 | $20.16 |
| September 2003 | $4.81 | $19.45 |
| August 2003 | $4.79 | $19.72 |
| July 2003 | $4.86 | $20 |
| June 2003 | $5.02 | $20.66 |
| May 2003 | $4.60 | $19.19 |
| April 2003 | $4.39 | $18.31 |
| March 2003 | $3.88 | $16.18 |
| February 2003 | $3.67 | $15.55 |
| January 2003 | $3.82 | $16.20 |
| December 2002 | $3.88 | $16.47 |
| November 2002 | $3.81 | $16.38 |
| October 2002 | $3.85 | $16.56 |
| September 2002 | $3.93 | $16.88 |
| August 2002 | $3.96 | $17.25 |
| July 2002 | $4.13 | $18 |
| June 2002 | $4.15 | $18.05 |
| May 2002 | $4.22 | $18.60 |
| April 2002 | $4.30 | $18.95 |
| March 2002 | $4.04 | $17.80 |
| February 2002 | $3.86 | $17.20 |
| January 2002 | $4.03 | $17.99 |
| December 2001 | $4.15 | $18.50 |
| November 2001 | $3.56 | $16.05 |
| October 2001 | $3.81 | $17.15 |
| September 2001 | $3.58 | $16.14 |
| August 2001 | $3.84 | $17.30 |
GLAD
Price: $19.48
52 week price:
Dividend Yield: 8.71%
5-year range yield:
Forward Dividend Yield: 9.24%
Payout Ratio: 55.93%
Payout Ratio Range:
Dividend Per Share: 1.80 USD
Earnings Per Share: 2.10 USD
P/E Ratio: 9.28
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 99863
Market Capitalization: 454.1 million
Average Dividend Frequency: 12
Years Paying Dividends: 26
DGR3: 16.28%
DGR5: 9.41%
DGR10: 4.35%
DGR20: -0.21%