$8.39 0.00 (%) Gladstone Capital Corp - NASDAQ

Dec. 5, 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
12/5/20168.368.418.348.39122,256
12/2/20168.408.438.318.38102,617
12/1/20168.288.508.248.45220,047
11/30/20168.238.298.058.27279,671
11/29/20168.148.218.098.18176,476
11/28/20168.248.308.078.10174,729
11/25/20168.138.318.128.31163,188
11/23/20168.088.138.088.12154,054
11/22/20168.128.138.038.13156,040
11/21/20168.138.137.958.04235,686
11/18/20168.008.107.968.10171,283
11/17/20167.968.047.968.0489,865
11/16/20168.008.047.957.99111,411
11/15/20167.978.097.978.0094,350
11/14/20168.108.158.058.12271,574
11/11/20167.978.027.958.02164,037
11/10/20167.887.947.867.93137,620
11/9/20167.757.927.707.86201,508
11/8/20167.857.857.777.8172,268
11/7/20167.967.967.787.82124,323
11/4/20167.397.777.377.74163,584
11/3/20167.477.487.337.37160,695
11/2/20167.557.617.427.49156,820
11/1/20167.757.807.507.55380,476
10/31/20167.907.947.777.78183,286
10/28/20167.927.927.817.8794,943
10/27/20167.907.957.897.89234,213
10/26/20167.907.937.757.86822,683
10/25/20168.358.358.188.1981,334
10/24/20168.298.378.248.3348,421
10/21/20168.208.378.208.3139,740
10/20/20168.368.438.168.18108,403
10/19/20168.558.558.408.42119,863
10/18/20168.408.658.398.60184,654
10/17/20168.418.428.328.33123,122
10/14/20168.348.458.338.42107,311
10/13/20168.168.338.168.3299,853
10/12/20168.108.258.108.2359,981
10/11/20168.178.228.128.1484,585
10/10/20168.198.258.158.1976,788
10/7/20168.268.268.178.1855,148
10/6/20168.178.268.178.2245,792
10/5/20168.238.268.188.1875,476
10/4/20168.158.218.158.2151,784
10/3/20168.078.178.028.1182,033
9/30/20168.098.228.058.1392,599
9/29/20168.018.088.018.0630,093
9/28/20168.018.087.988.0597,843
9/27/20167.948.157.948.02105,433
9/26/20167.988.037.937.9353,010
9/23/20167.878.087.877.9399,861
9/22/20168.208.227.968.00197,132
9/21/20168.208.228.158.2246,821
9/20/20168.218.238.168.1986,297
9/19/20168.118.318.118.2396,293
9/16/20168.128.168.068.1497,029
9/15/20168.148.198.068.1080,262
9/14/20168.128.268.078.18124,095
9/13/20168.028.137.888.07227,536
9/12/20168.378.418.008.03405,296
9/9/20168.638.648.378.46173,270
9/8/20168.668.698.608.64109,329
9/7/20168.668.718.608.71119,905
9/6/20168.608.678.608.64111,015
9/2/20168.658.658.578.6582,161
9/1/20168.708.758.578.63106,473
8/31/20168.678.708.568.6971,040
8/30/20168.588.698.568.63143,244
8/29/20168.528.588.528.55124,546
8/26/20168.478.588.478.52129,798
8/25/20168.528.538.418.43135,060
8/24/20168.538.558.508.5272,565
8/23/20168.528.548.508.5373,060
8/22/20168.518.558.498.5393,208
8/19/20168.498.538.458.5295,656
8/18/20168.478.508.408.5068,942
8/17/20168.558.558.308.50182,701
8/16/20168.498.558.478.55169,951
8/15/20168.398.508.368.49416,749
8/12/20168.408.418.358.3798,588
8/11/20168.408.418.338.4177,442
8/10/20168.368.418.228.38129,920
8/9/20168.318.388.298.33145,183
8/8/20168.308.408.258.34166,927
8/5/20168.098.308.098.2797,177
8/4/20168.078.108.008.0992,226
8/3/20167.948.077.888.0795,436
8/2/20168.008.037.877.91154,287
8/1/20168.008.037.857.98122,835
7/29/20168.008.027.927.9976,768
7/28/20167.968.027.968.0065,919
7/27/20167.998.027.907.9694,278
7/26/20167.998.017.917.9597,783
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center