$8.71 -0.14 (%) Gladstone Capital Corp - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GLAD historical data

Date Open High Low Close Volume
12/19/20148.838.868.658.71118,435
12/18/20148.418.858.318.85120,211
12/17/20148.338.468.268.30159,039
12/16/20148.598.598.358.39220,294
12/15/20148.528.648.508.5977,274
12/12/20148.578.648.508.50103,934
12/11/20148.708.708.558.65109,469
12/10/20148.748.758.668.7096,968
12/9/20148.518.738.518.7292,487
12/8/20149.249.248.638.65277,070
12/5/20149.239.259.149.25103,819
12/4/20149.249.319.159.1868,318
12/3/20149.359.379.259.2584,395
12/2/20149.299.419.269.3299,355
12/1/20149.229.349.189.25102,038
11/28/20149.209.249.159.2499,618
11/26/20149.249.279.209.2076,389
11/25/20149.229.249.179.2046,746
11/24/20149.209.249.199.2052,596
11/21/20149.249.309.219.2274,780
11/20/20149.129.249.129.1846,565
11/19/20149.219.259.149.1791,078
11/18/20149.169.289.159.2169,868
11/17/20149.289.289.149.1685,471
11/14/20149.179.309.179.2877,235
11/13/20149.119.229.089.2083,364
11/12/20149.059.199.029.1376,605
11/11/20149.269.269.129.1778,428
11/10/20149.249.269.159.1998,235
11/7/20149.149.249.119.2247,742
11/6/20149.149.249.119.1459,505
11/5/20149.109.199.009.1154,631
11/4/20149.219.249.049.08119,111
11/3/20149.219.219.169.1973,715
10/31/20149.209.219.139.1967,643
10/30/20149.129.189.109.1636,113
10/29/20149.239.339.159.1788,579
10/28/20149.119.319.119.31117,197
10/27/20149.049.178.979.14108,276
10/24/20149.009.178.969.09107,841
10/23/20149.049.218.968.98108,143
10/22/20148.929.118.909.01145,486
10/21/20148.708.998.548.92203,400
10/20/20148.678.708.538.6686,731
10/17/20148.438.708.438.68116,994
10/16/20148.118.458.068.42101,123
10/15/20148.308.328.028.20350,845
10/14/20148.398.468.308.30113,574
10/13/20148.498.598.348.41108,384
10/10/20148.578.658.438.4495,316
10/9/20148.558.648.518.6065,479
10/8/20148.548.648.528.57118,165
10/7/20148.678.688.558.56100,869
10/6/20148.718.758.668.6789,538
10/3/20148.728.838.658.6783,031
10/2/20148.728.798.668.7574,527
10/1/20148.758.778.538.73123,347
9/30/20148.949.008.768.77294,984
9/29/20148.848.988.718.94207,732
9/26/20148.508.888.428.81464,816
9/25/20148.328.398.208.24107,817
9/24/20148.138.338.118.33226,399
9/23/20148.208.278.118.19287,115
9/22/20148.368.418.068.30416,839
9/19/20148.918.938.118.46851,807
9/18/20149.409.408.948.99223,219
9/17/20149.499.509.349.3596,419
9/16/20149.509.589.499.52100,499
9/15/20149.559.619.489.4884,313
9/12/20149.609.689.559.5657,659
9/11/20149.629.649.599.5953,677
9/10/20149.689.719.619.6163,913
9/9/20149.629.729.599.6373,471
9/8/20149.739.739.599.6298,827
9/5/20149.679.799.619.6899,608
9/4/20149.699.759.669.7168,952
9/3/20149.699.759.579.6564,876
9/2/20149.709.799.629.6681,799
8/29/20149.639.729.629.6974,429
8/28/20149.619.699.579.6374,597
8/27/20149.629.709.629.6366,193
8/26/20149.609.659.569.6165,007
8/25/20149.639.659.559.5995,735
8/22/20149.539.639.539.6069,308
8/21/20149.569.639.549.56109,521
8/20/20149.509.639.509.5984,062
8/19/20149.709.709.519.55106,927
8/18/20149.749.809.619.6588,002
8/15/20149.769.789.629.74101,904
8/14/20149.759.849.709.76121,248
8/13/20149.829.899.739.78146,479
8/12/20149.759.859.739.8372,631
8/11/20149.809.839.719.7397,718
8/8/20149.689.779.669.70146,193
8/7/20149.669.729.579.64178,888
8/6/20149.509.689.509.51119,971
8/5/20149.489.639.429.52148,185
8/4/20149.169.469.099.42151,153
8/1/20149.109.199.009.14271,298
7/31/20149.9910.018.799.101,159,810
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center