$8.13 +0.07 (%) Gladstone Capital Corp - NASDAQ

Sep. 30, 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
9/30/20168.098.228.058.1392,599
9/29/20168.018.088.018.0630,093
9/28/20168.018.087.988.0597,843
9/27/20167.948.157.948.02105,433
9/26/20167.988.037.937.9353,010
9/23/20167.878.087.877.9399,861
9/22/20168.208.227.968.00197,132
9/21/20168.208.228.158.2246,821
9/20/20168.218.238.168.1986,297
9/19/20168.118.318.118.2396,293
9/16/20168.128.168.068.1497,029
9/15/20168.148.198.068.1080,262
9/14/20168.128.268.078.18124,095
9/13/20168.028.137.888.07227,536
9/12/20168.378.418.008.03405,296
9/9/20168.638.648.378.46173,270
9/8/20168.668.698.608.64109,329
9/7/20168.668.718.608.71119,905
9/6/20168.608.678.608.64111,015
9/2/20168.658.658.578.6582,161
9/1/20168.708.758.578.63106,473
8/31/20168.678.708.568.6971,040
8/30/20168.588.698.568.63143,244
8/29/20168.528.588.528.55124,546
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center