$8.14 +0.20 (%) Gladstone Capital Corp - NASDAQ

Aug. 4, 2015 | 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
8/3/20157.918.127.877.9489,784
7/31/20157.988.037.817.9098,249
7/30/20157.878.057.877.9762,132
7/29/20157.717.937.717.8645,980
7/28/20157.667.867.587.7489,295
7/27/20157.817.817.607.65118,940
7/24/20157.998.067.837.8381,798
7/23/20157.968.067.918.0173,549
7/22/20158.088.137.917.9560,884
7/21/20158.118.258.118.1970,293
7/20/20158.258.258.118.1359,543
7/17/20158.218.258.168.2549,932
7/16/20158.098.248.078.20100,537
7/15/20158.128.198.018.1057,673
7/14/20158.098.188.098.1428,804
7/13/20158.068.138.048.0934,514
7/10/20158.098.098.008.0551,625
7/9/20158.028.107.988.0962,560
7/8/20158.058.107.978.0159,838
7/7/20158.188.207.998.1155,549
7/6/20158.158.228.128.1837,028
7/2/20158.028.198.028.1965,056
7/1/20158.028.057.908.0373,074
6/30/20157.968.107.907.9095,008
6/29/20157.948.017.927.9593,599
6/26/20157.988.077.958.0743,117
6/25/20158.078.107.988.0178,553
6/24/20158.108.138.058.1044,627
6/23/20158.098.258.068.0764,955
6/22/20158.158.258.128.1668,936
6/19/20158.248.308.178.1750,081
6/18/20158.248.288.168.2237,556
6/17/20158.268.308.218.2633,375
6/16/20158.308.338.268.3351,482
6/15/20158.208.358.208.3351,260
6/12/20158.258.298.208.2533,629
6/11/20158.328.348.278.3064,229
6/10/20158.178.318.178.2864,792
6/9/20158.348.428.238.2440,228
6/8/20158.408.458.288.3362,709
6/5/20158.318.408.318.3853,907
6/4/20158.258.388.258.3063,916
6/3/20158.438.468.278.2962,367
6/2/20158.258.508.258.4379,522
6/1/20157.988.227.848.22186,829
5/29/20158.118.117.957.98101,420
5/28/20158.218.307.927.99196,197
5/27/20158.478.478.268.2887,553
5/26/20158.698.768.428.46100,176
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!