$8.60 -0.17 (%) Gladstone Capital Corp - NASDAQ

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLAD historical data

Date Open High Low Close Volume
5/22/20158.788.828.588.6074,180
5/21/20158.798.888.738.7793,338
5/20/20158.788.808.698.7074,931
5/19/20158.768.778.698.7754,823
5/18/20158.668.778.618.7369,663
5/15/20158.648.758.628.7343,526
5/14/20158.488.808.488.76109,899
5/13/20158.608.728.578.6869,603
5/12/20158.528.708.468.57112,046
5/11/20158.258.568.158.52109,439
5/8/20158.378.378.208.25181,011
5/7/20158.758.888.238.37258,268
5/6/20158.918.918.758.7988,315
5/5/20158.888.978.838.9572,471
5/4/20158.788.898.788.85106,432
5/1/20158.828.868.758.7833,134
4/30/20158.818.888.758.7886,857
4/29/20158.908.908.798.8083,912
4/28/20158.828.888.788.8745,379
4/27/20158.908.908.768.7789,537
4/24/20158.948.988.858.8956,243
4/23/20158.888.998.888.96115,170
4/22/20158.898.928.838.8552,088
4/21/20158.908.958.878.9352,771
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center