$5.71 -0.49 (%) Gladstone Capital Corp - NASDAQ

Feb. 9, 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
2/9/20165.996.005.585.71233,977
2/8/20166.006.255.636.20328,904
2/5/20166.136.206.056.0665,335
2/4/20166.136.286.116.1680,222
2/3/20166.086.285.986.24134,341
2/2/20166.336.365.955.99205,768
2/1/20166.026.375.956.33193,730
1/29/20166.376.376.026.05232,107
1/28/20166.316.496.246.32130,510
1/27/20165.986.285.986.22116,598
1/26/20165.796.135.776.07209,336
1/25/20166.076.085.725.81185,242
1/22/20165.756.155.716.07327,417
1/21/20165.116.285.115.77658,252
1/20/20164.965.034.744.97336,017
1/19/20164.875.224.875.02434,250
1/15/20165.105.254.714.87505,210
1/14/20166.096.104.815.331,021,245
1/13/20166.296.446.156.19315,512
1/12/20166.946.986.216.45450,247
1/11/20167.077.076.916.92179,869
1/8/20167.057.147.007.07123,774
1/7/20167.067.126.957.03169,970
1/6/20167.197.267.157.22109,527
1/5/20167.407.467.217.3172,432
1/4/20167.207.397.177.38126,531
12/31/20157.147.387.107.31163,356
12/30/20157.087.157.007.13127,868
12/29/20157.157.237.007.14188,136
12/28/20157.377.427.107.10184,978
12/24/20157.317.427.307.3840,349
12/23/20157.117.357.067.30113,165
12/22/20157.197.297.097.15117,333
12/21/20157.157.407.137.23145,126
12/18/20157.227.307.107.17132,639
12/17/20157.357.477.197.24172,079
12/16/20157.077.406.987.35190,276
12/15/20157.007.176.397.01816,976
12/14/20157.627.656.766.97543,470
12/11/20158.008.057.427.62436,264
12/10/20158.238.237.908.08260,958
12/9/20158.218.348.118.21136,968
12/8/20158.328.328.118.2798,632
12/7/20158.468.518.178.35269,417
12/4/20158.558.648.408.51218,249
12/3/20158.808.828.558.56155,403
12/2/20158.828.848.748.8286,330
12/1/20158.768.898.728.86266,299
11/30/20158.788.818.698.75192,531
11/27/20158.798.798.658.7978,283
11/25/20158.788.798.698.7785,328
11/24/20158.708.798.678.77167,575
11/23/20158.708.728.638.68150,791
11/20/20158.698.758.658.6899,901
11/19/20158.738.748.648.7193,509
11/18/20158.628.738.608.72150,771
11/17/20158.678.688.598.6369,083
11/16/20158.608.688.568.6662,057
11/13/20158.688.728.588.6486,629
11/12/20158.658.728.608.7295,141
11/11/20158.718.758.658.6894,189
11/10/20158.728.758.608.69112,295
11/9/20158.758.758.668.72135,320
11/6/20158.688.758.668.73103,348
11/5/20158.758.798.688.71131,746
11/4/20158.728.788.718.75120,559
11/3/20158.738.768.698.73183,440
11/2/20158.738.738.638.73236,851
10/30/20158.578.738.518.66327,905
10/29/20158.438.598.438.55171,505
10/28/20158.528.528.438.48209,802
10/27/20158.438.538.308.49592,193
10/26/20158.858.918.788.8879,032
10/23/20159.049.048.838.8593,814
10/22/20158.959.048.959.0156,757
10/21/20159.009.058.969.0161,921
10/20/20159.009.048.868.9758,533
10/19/20159.059.098.859.0288,191
10/16/20158.959.058.959.03121,994
10/15/20158.829.008.828.9881,963
10/14/20158.888.948.828.8343,210
10/13/20158.928.948.808.8843,447
10/12/20158.848.958.818.9570,529
10/9/20158.959.008.758.7693,444
10/8/20158.849.008.828.9567,458
10/7/20158.868.938.778.85113,736
10/6/20158.728.928.648.8595,763
10/5/20158.728.908.558.70166,162
10/2/20158.398.908.368.6999,358
10/1/20158.138.538.138.42127,284
9/30/20158.218.418.098.13242,731
9/29/20158.468.558.148.19301,124
9/28/20158.949.038.438.47307,734
9/25/20159.069.138.978.98120,331
9/24/20158.969.098.919.0663,303
9/23/20158.959.088.929.0174,062
9/22/20158.929.008.908.9562,124
9/21/20158.999.008.928.9770,595
9/18/20158.788.948.788.9166,212
9/17/20158.898.958.808.80131,833
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center