$7.16 0.00 (%) Gladstone Capital Corp - NASDAQ

May. 26, 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
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
3/2/20166.676.796.636.75102,301
3/1/20166.896.936.686.71127,605
2/29/20166.626.946.596.82195,488
2/26/20166.416.596.356.55109,100
2/25/20166.366.426.236.4276,688
2/24/20166.126.466.126.37114,401
2/23/20166.116.246.116.1577,982
2/22/20166.156.276.106.17114,296
2/19/20166.096.186.036.1854,458
2/18/20166.186.296.106.1881,291
2/17/20166.386.386.086.18128,484
2/16/20165.996.325.946.32151,111
2/12/20165.656.005.635.99123,210
2/11/20165.845.915.635.73196,608
2/10/20165.655.945.605.92152,287
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center