$8.90 -0.01 (%) Gladstone Capital Corp - NASDAQ

Apr. 20, 2015 | 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
4/20/20158.928.978.908.90100,488
4/17/20158.838.948.788.9199,351
4/16/20158.808.908.788.9073,892
4/15/20158.788.958.788.8486,012
4/14/20158.708.848.708.8051,988
4/13/20158.788.828.708.7154,779
4/10/20158.828.948.788.7862,109
4/9/20158.768.868.768.8651,039
4/8/20158.888.948.768.81113,501
4/7/20158.858.978.828.9394,464
4/6/20158.768.938.758.8994,093
4/2/20158.818.888.768.8778,180
4/1/20158.858.908.768.8390,067
3/31/20158.989.058.798.81254,895
3/30/20158.979.038.878.98112,535
3/27/20158.979.038.928.9766,917
3/26/20159.019.038.929.0171,811
3/25/20159.039.038.979.0296,186
3/24/20159.039.058.999.0163,339
3/23/20159.009.108.958.99141,059
3/20/20158.979.098.979.02174,113
3/19/20158.838.958.768.9375,063
3/18/20158.878.878.808.87124,900
3/17/20158.958.958.748.92116,807
3/16/20158.999.008.908.90182,395
3/13/20158.878.938.728.90137,382
3/12/20158.768.848.668.8386,852
3/11/20158.718.798.668.7692,025
3/10/20158.708.748.628.7178,816
3/9/20158.698.778.668.7188,516
3/6/20158.718.768.658.6960,348
3/5/20158.658.788.618.74107,829
3/4/20158.708.708.558.6072,603
3/3/20158.648.748.518.72127,521
3/2/20158.728.798.648.72127,402
2/27/20158.688.768.618.65127,939
2/26/20158.648.708.648.6582,702
2/25/20158.628.658.538.6470,848
2/24/20158.568.708.548.61148,003
2/23/20158.468.578.358.54208,296
2/20/20158.148.448.058.41284,702
2/19/20157.898.047.828.0289,006
2/18/20157.907.957.837.87178,726
2/17/20157.847.997.767.94125,325
2/13/20157.717.897.657.77142,202
2/12/20157.557.827.557.78139,152
2/11/20157.677.767.517.53182,137
2/10/20158.238.237.617.66469,699
2/9/20157.958.227.958.22132,226
2/6/20157.887.987.807.98142,538
2/5/20157.827.927.797.79102,177
2/4/20157.757.877.647.78164,924
2/3/20157.547.657.507.62107,105
2/2/20157.397.547.267.54138,076
1/30/20157.337.537.337.4197,289
1/29/20157.407.447.317.33128,226
1/28/20157.607.607.367.43158,441
1/27/20157.647.677.477.62108,524
1/26/20157.707.737.607.68109,445
1/23/20157.527.797.527.7799,908
1/22/20157.357.657.337.60139,171
1/21/20157.607.607.257.41301,832
1/20/20158.058.107.447.73399,999
1/16/20158.148.258.038.08129,591
1/15/20158.188.248.108.10102,332
1/14/20158.208.268.128.2474,653
1/13/20158.408.478.248.27115,329
1/12/20158.458.458.358.4076,659
1/9/20158.638.688.378.4285,013
1/8/20158.678.758.548.6088,451
1/7/20158.508.608.498.5773,646
1/6/20158.478.508.438.5045,324
1/5/20158.408.478.348.4685,229
1/2/20158.268.458.258.3979,272
12/31/20148.278.348.238.27228,445
12/30/20148.258.478.068.36212,496
12/29/20148.468.568.358.39176,884
12/26/20148.548.648.538.5652,914
12/24/20148.458.568.398.5597,236
12/23/20148.448.538.388.50122,091
12/22/20148.718.758.338.45146,508
12/19/20148.838.868.658.71118,435
12/18/20148.418.858.318.85120,211
12/17/20148.338.468.268.30159,039
12/16/20148.598.598.358.39220,294
12/15/20148.528.648.508.5977,274
12/12/20148.578.648.508.50103,934
12/11/20148.708.708.558.65109,469
12/10/20148.748.758.668.7096,968
12/9/20148.518.738.518.7292,487
12/8/20149.249.248.638.65277,070
12/5/20149.239.259.149.25103,819
12/4/20149.249.319.159.1868,318
12/3/20149.359.379.259.2584,395
12/2/20149.299.419.269.3299,355
12/1/20149.229.349.189.25102,038
11/28/20149.209.249.159.2499,618
11/26/20149.249.279.209.2076,389
11/25/20149.229.249.179.2046,746
11/24/20149.209.249.199.2052,596
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center