$8.76 -0.14 (%) Gladstone Capital Corp - NASDAQ

Sep. 2, 2015 | 11:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLAD historical data

Date Open High Low Close Volume
9/1/20158.908.918.758.90203,721
8/31/20158.869.158.799.07296,572
8/28/20158.708.848.668.80243,038
8/27/20158.588.708.408.63353,365
8/26/20158.088.388.068.24176,971
8/25/20158.048.188.008.02130,084
8/24/20158.358.427.807.85404,022
8/21/20158.348.648.348.51222,573
8/20/20158.098.388.098.3474,890
8/19/20158.208.308.208.2042,293
8/18/20158.268.338.208.2569,360
8/17/20158.248.388.248.37119,043
8/14/20158.188.288.188.2356,283
8/13/20158.208.248.188.2076,559
8/12/20158.178.228.158.1942,729
8/11/20158.168.248.108.2268,353
8/10/20158.138.228.108.1944,873
8/7/20158.108.188.078.1148,459
8/6/20158.078.118.008.0794,385
8/5/20158.228.228.088.0971,736
8/4/20157.998.257.938.14101,229
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
  • 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!