Gladstone Capital Corp $10.13

down -0.08


29/7/2014 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
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
4/30/20149.659.769.559.67153,362
4/29/20149.769.819.609.68154,048
4/28/20149.839.949.659.68147,405
4/25/20149.839.889.819.83117,203
4/24/20149.939.939.809.8574,268
4/23/20149.8510.019.849.85121,629
4/22/20149.859.959.789.89169,980
4/21/20149.859.899.769.8187,283
4/17/20149.819.889.709.8279,770
4/16/20149.609.809.579.80107,490
4/15/20149.669.739.539.66115,251
4/14/20149.629.709.559.61103,846
4/11/20149.579.659.559.56139,658
4/10/20149.859.859.609.63214,605
4/9/20149.759.859.739.83142,027
4/8/20149.759.869.689.75143,698
4/7/20149.819.879.719.74169,587
4/4/201410.0110.019.829.82144,572
4/3/20149.9410.219.829.92125,027
4/2/201410.0210.069.959.99126,276
4/1/201410.0810.139.9510.02128,535
3/31/201410.0010.099.8110.08297,250
3/28/20149.819.989.819.94314,514
3/27/20149.699.839.699.80189,382
3/26/20149.879.899.689.68191,636
3/25/20149.729.839.729.7966,345
3/24/20149.689.849.679.71102,464
3/21/20149.859.879.659.69322,431
3/20/20149.759.859.709.84105,521
3/19/20149.749.829.669.81149,808
3/18/20149.719.829.659.71205,874
3/17/20149.799.859.709.7162,125
3/14/20149.789.829.709.7583,552
3/13/20149.949.959.739.77133,681
3/12/20149.829.959.799.94122,729
3/11/20149.949.959.769.8389,869
3/10/20149.779.929.709.89133,061
3/7/20149.919.919.779.7994,680
Trading Center