Gladstone Capital Corp $8.19

down -0.11


23/9/2014 04:00 PM  |  NASDAQ : GLAD  
Industries : Financial Services / Closed-end Fund - Debt
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLAD historical data

Date Open High Low Close Volume
9/22/20148.368.418.068.30416,839
9/19/20148.918.938.118.46851,807
9/18/20149.409.408.948.99223,219
9/17/20149.499.509.349.3596,419
9/16/20149.509.589.499.52100,499
9/15/20149.559.619.489.4884,313
9/12/20149.609.689.559.5657,659
9/11/20149.629.649.599.5953,677
9/10/20149.689.719.619.6163,913
9/9/20149.629.729.599.6373,471
9/8/20149.739.739.599.6298,827
9/5/20149.679.799.619.6899,608
9/4/20149.699.759.669.7168,952
9/3/20149.699.759.579.6564,876
9/2/20149.709.799.629.6681,799
8/29/20149.639.729.629.6974,429
8/28/20149.619.699.579.6374,597
8/27/20149.629.709.629.6366,193
8/26/20149.609.659.569.6165,007
8/25/20149.639.659.559.5995,735
8/22/20149.539.639.539.6069,308
8/21/20149.569.639.549.56109,521
8/20/20149.509.639.509.5984,062
8/19/20149.709.709.519.55106,927
8/18/20149.749.809.619.6588,002
8/15/20149.769.789.629.74101,904
8/14/20149.759.849.709.76121,248
8/13/20149.829.899.739.78146,479
8/12/20149.759.859.739.8372,631
8/11/20149.809.839.719.7397,718
8/8/20149.689.779.669.70146,193
8/7/20149.669.729.579.64178,888
8/6/20149.509.689.509.51119,971
8/5/20149.489.639.429.52148,185
8/4/20149.169.469.099.42151,153
8/1/20149.109.199.009.14271,298
7/31/20149.9910.018.799.101,159,810
7/30/201410.1010.1510.0110.02106,348
7/29/201410.2110.2710.1010.1372,110
7/28/201410.1410.2310.0510.21105,834
7/25/201410.0710.1610.0510.1466,454
7/24/201410.0510.0910.0110.0549,358
7/23/201410.1210.1210.0010.0080,906
7/22/201410.1210.2210.1110.12199,968
7/21/201410.0510.1310.0510.09113,503
7/18/201410.0010.099.9710.04102,919
7/17/201410.0810.1210.0010.00102,596
7/16/201410.1010.1310.0210.05103,707
7/15/201410.0210.0910.0210.0872,337
7/14/201410.0910.1110.0310.0397,028
7/11/201410.0310.1310.0310.0586,784
7/10/201410.1110.1110.0210.0896,025
7/9/201410.0810.1410.0410.1270,510
7/8/201410.1110.1110.0010.03181,492
7/7/201410.1010.1910.0810.11131,291
7/3/201410.2010.2010.0410.0889,029
7/2/201410.0910.2010.0910.14104,751
7/1/201410.0610.2310.0510.09228,068
6/30/20149.9810.119.9710.06244,657
6/27/20149.9810.069.929.963,480,789
6/26/20149.7710.109.7710.00333,622
6/25/20149.719.799.699.76232,643
6/24/20149.779.909.729.75200,525
6/23/20149.729.979.709.75192,945
6/20/20149.859.859.709.71312,460
6/19/20149.839.879.769.78112,453
6/18/20149.969.969.779.81120,574
6/17/20149.8310.059.829.91132,659
6/16/20149.859.989.829.88117,839
6/13/20149.989.989.789.82132,191
6/12/20149.819.869.749.8497,302
6/11/20149.809.889.789.8491,973
6/10/20149.849.899.759.83131,893
6/9/20149.849.849.709.83131,791
6/6/20149.929.929.769.80218,112
6/5/20149.929.929.739.88142,458
6/4/20149.949.989.779.83161,572
6/3/20149.909.979.829.94144,666
6/2/20149.9510.089.909.94171,913
5/30/20149.909.959.859.94154,121
5/29/20149.849.979.809.82154,452
5/28/20149.799.829.719.7995,875
5/27/20149.849.849.739.83142,444
5/23/20149.729.799.679.7895,203
5/22/20149.709.779.659.69107,799
5/21/20149.719.879.669.7089,312
5/20/20149.709.809.669.76127,077
5/19/20149.609.759.579.75124,669
5/16/20149.639.659.519.6580,072
5/15/20149.619.699.549.6484,000
5/14/20149.679.729.569.61121,064
5/13/20149.769.789.659.65117,247
5/12/20149.679.859.649.75159,267
5/9/20149.429.599.429.5974,826
5/8/20149.579.649.429.43107,854
5/7/20149.559.619.419.55152,264
5/6/20149.619.719.509.50133,008
5/5/20149.509.709.489.62175,263
5/2/20149.489.629.439.57117,315
5/1/20149.769.769.429.45296,031
Trading Center