$8.52 +0.09 (%) Gladstone Capital Corp - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLAD historical data

Date Open High Low Close Volume
8/26/20168.478.588.478.52129,798
8/25/20168.528.538.418.43135,060
8/24/20168.538.558.508.5272,565
8/23/20168.528.548.508.5373,060
8/22/20168.518.558.498.5393,208
8/19/20168.498.538.458.5295,656
8/18/20168.478.508.408.5068,942
8/17/20168.558.558.308.50182,701
8/16/20168.498.558.478.55169,951
8/15/20168.398.508.368.49416,749
8/12/20168.408.418.358.3798,588
8/11/20168.408.418.338.4177,442
8/10/20168.368.418.228.38129,920
8/9/20168.318.388.298.33145,183
8/8/20168.308.408.258.34166,927
8/5/20168.098.308.098.2797,177
8/4/20168.078.108.008.0992,226
8/3/20167.948.077.888.0795,436
8/2/20168.008.037.877.91154,287
8/1/20168.008.037.857.98122,835
7/29/20168.008.027.927.9976,768
7/28/20167.968.027.968.0065,919
7/27/20167.998.027.907.9694,278
7/26/20167.998.017.917.9597,783
7/25/20167.987.997.927.9895,074
7/22/20167.857.947.857.9442,524
7/21/20167.967.977.807.8695,842
7/20/20167.998.027.897.9891,126
7/19/20167.977.997.927.98114,937
7/18/20167.868.037.837.95193,009
7/15/20167.877.877.797.7971,959
7/14/20167.947.947.827.84135,688
7/13/20167.857.877.757.82179,374
7/12/20167.847.887.757.80100,628
7/11/20167.757.817.667.79150,444
7/8/20167.707.737.507.66276,405
7/7/20167.507.707.467.68255,978
7/6/20167.397.447.337.41107,484
7/5/20167.407.407.297.37108,323
7/1/20167.267.407.247.40101,319
6/30/20167.287.287.207.2491,698
6/29/20167.287.287.157.2444,175
6/28/20167.087.237.057.2175,097
6/27/20167.147.216.967.04120,019
6/24/20166.987.236.917.1686,867
6/23/20167.207.257.117.2474,795
6/22/20167.087.197.077.1747,311
6/21/20167.117.147.037.0762,446
6/20/20167.127.187.077.1483,408
6/17/20166.967.146.967.1161,444
6/16/20167.087.136.957.0167,077
6/15/20167.077.206.947.15109,820
6/14/20167.237.286.967.10151,186
6/13/20167.257.267.087.24101,620
6/10/20167.287.297.157.2690,340
6/9/20167.287.317.217.3096,932
6/8/20167.317.317.207.2682,436
6/7/20167.287.357.167.32127,439
6/6/20167.247.377.207.2998,915
6/3/20167.377.387.167.2497,463
6/2/20167.347.487.257.3874,095
6/1/20167.247.387.237.3557,199
5/31/20167.197.387.157.2586,620
5/27/20167.187.247.177.1932,608
5/26/20167.247.287.127.1625,695
5/25/20167.307.327.207.2549,433
5/24/20167.367.377.277.2858,636
5/23/20167.027.357.027.2995,194
5/20/20167.007.056.947.0276,890
5/19/20167.017.066.807.04112,206
5/18/20166.997.146.997.0758,494
5/17/20167.117.116.987.0080,227
5/16/20167.007.356.997.15147,533
5/13/20167.017.076.967.03113,292
5/12/20167.067.106.967.0395,382
5/11/20167.077.147.027.0660,837
5/10/20166.907.256.907.10167,102
5/9/20167.157.256.846.90171,516
5/6/20167.237.357.077.13149,763
5/5/20167.367.487.237.25116,886
5/4/20167.477.507.407.4461,285
5/3/20167.547.597.427.4888,195
5/2/20167.657.657.547.5672,746
4/29/20167.607.667.517.6464,912
4/28/20167.647.647.557.6061,397
4/27/20167.607.657.527.6484,309
4/26/20167.437.667.417.6067,366
4/25/20167.467.507.407.4374,257
4/22/20167.497.527.407.4240,664
4/21/20167.487.627.457.4983,313
4/20/20167.657.657.387.50139,405
4/19/20167.577.677.507.6682,329
4/18/20167.477.617.457.58122,157
4/15/20167.407.487.377.4452,702
4/14/20167.427.497.407.4252,305
4/13/20167.307.487.307.45147,291
4/12/20167.237.307.217.2740,484
4/11/20167.267.347.207.2450,865
4/8/20167.317.357.207.2758,363
4/7/20167.307.367.207.25127,759
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center