$7.98 +0.04 (%) Gladstone Capital Corp - NASDAQ

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLAD historical data

Date Open High Low Close Volume
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
5/10/20166.907.256.907.10167,102
5/9/20167.157.256.846.90171,516
5/6/20167.237.357.077.13149,763
5/5/20167.367.487.237.25116,886
5/4/20167.477.507.407.4461,285
5/3/20167.547.597.427.4888,195
5/2/20167.657.657.547.5672,746
4/29/20167.607.667.517.6464,912
4/28/20167.647.647.557.6061,397
4/27/20167.607.657.527.6484,309
4/26/20167.437.667.417.6067,366
4/25/20167.467.507.407.4374,257
4/22/20167.497.527.407.4240,664
4/21/20167.487.627.457.4983,313
4/20/20167.657.657.387.50139,405
4/19/20167.577.677.507.6682,329
4/18/20167.477.617.457.58122,157
4/15/20167.407.487.377.4452,702
4/14/20167.427.497.407.4252,305
4/13/20167.307.487.307.45147,291
4/12/20167.237.307.217.2740,484
4/11/20167.267.347.207.2450,865
4/8/20167.317.357.207.2758,363
4/7/20167.307.367.207.25127,759
4/6/20167.337.407.307.3651,823
4/5/20167.267.407.267.3043,308
4/4/20167.457.457.267.31131,782
4/1/20167.367.497.307.4950,145
3/31/20167.457.477.267.45176,636
3/30/20167.287.487.287.4279,448
3/29/20167.257.407.257.3768,790
3/28/20167.257.457.247.4179,528
3/24/20167.407.407.177.3051,925
3/23/20167.357.537.357.3769,115
3/22/20167.297.457.217.3980,486
3/21/20167.287.317.177.2959,384
3/18/20167.297.337.177.2899,672
3/17/20167.367.577.167.21196,694
3/16/20167.517.597.517.5669,114
3/15/20167.457.587.387.56101,215
3/14/20167.327.497.257.47225,273
3/11/20167.167.357.167.3374,361
3/10/20167.187.307.017.1195,151
3/9/20167.047.387.037.32145,603
3/8/20167.167.187.007.02125,649
3/7/20167.107.347.037.09219,189
3/4/20166.977.256.947.00185,852
3/3/20166.697.066.656.91164,119
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center