GLAD

Gladstone Capital Corporation Historical Stock Prices

$10.07
*  
0.02
0.2%
Get GLAD Alerts
*Delayed - data as of Jul. 14, 2014 12:24 ET  -  Find a broker to begin trading GLAD now
Exchange: NASDAQ

Community Rating:
View:    GLAD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
12:24  10.09  10.11  10.05  10.07 34,630
07/11/2014 10.03 10.13 10.03 10.05 86,784
07/10/2014 10.11 10.11 10.02 10.08 96,025
07/09/2014 10.08 10.14 10.04 10.12 70,510
07/08/2014 10.11 10.11 10 10.03 181,492
07/07/2014 10.1 10.187 10.08 10.11 131,291
07/03/2014 10.2 10.2 10.04 10.08 89,029
07/02/2014 10.09 10.2 10.09 10.14 104,751
07/01/2014 10.06 10.23 10.05 10.09 228,068
06/30/2014 9.98 10.11 9.97 10.06 244,657
06/27/2014 9.98 10.06 9.92 9.96 3,146,475
06/26/2014 9.77 10.1 9.77 10 333,622
06/25/2014 9.71 9.7901 9.69 9.76 232,643
06/24/2014 9.77 9.9 9.72 9.75 200,525
06/23/2014 9.72 9.97 9.7 9.75 192,945
06/20/2014 9.85 9.85 9.7 9.71 312,460
06/19/2014 9.83 9.87 9.76 9.78 112,453
06/18/2014 9.96 9.96 9.77 9.81 120,574
06/17/2014 9.83 10.05 9.82 9.91 132,659
06/16/2014 9.85 9.98 9.82 9.88 117,839
06/13/2014 9.98 9.98 9.78 9.82 132,191
06/12/2014 9.81 9.86 9.74 9.84 97,302
06/11/2014 9.8 9.88 9.78 9.84 91,973
06/10/2014 9.84 9.89 9.75 9.83 131,893
06/09/2014 9.84 9.84 9.7 9.83 131,791
06/06/2014 9.92 9.92 9.76 9.8 218,112
06/05/2014 9.92 9.92 9.73 9.88 142,458
06/04/2014 9.94 9.98 9.77 9.83 161,572
06/03/2014 9.9 9.97 9.82 9.94 144,666
06/02/2014 9.95 10.08 9.9 9.94 171,913
05/30/2014 9.9 9.95 9.85 9.94 154,121
05/29/2014 9.84 9.97 9.8 9.82 154,452
05/28/2014 9.79 9.82 9.71 9.79 95,875
05/27/2014 9.84 9.84 9.73 9.83 142,444
05/23/2014 9.72 9.79 9.67 9.78 95,203
05/22/2014 9.7 9.7699 9.65 9.69 106,349
05/21/2014 9.71 9.87 9.66 9.7 89,312
05/20/2014 9.7 9.8 9.66 9.76 127,077
05/19/2014 9.6 9.75 9.57 9.75 124,669
05/16/2014 9.63 9.65 9.51 9.65 80,072
05/15/2014 9.61 9.69 9.54 9.64 83,561
05/14/2014 9.67 9.72 9.56 9.61 121,064
05/13/2014 9.76 9.776 9.65 9.65 117,247
05/12/2014 9.67 9.85 9.64 9.75 159,267
05/09/2014 9.42 9.59 9.42 9.59 74,826
05/08/2014 9.57 9.644 9.42 9.43 107,854
05/07/2014 9.55 9.608 9.41 9.55 152,264
05/06/2014 9.61 9.71 9.5 9.5 132,810
05/05/2014 9.5 9.7 9.48 9.62 175,263
05/02/2014 9.48 9.62 9.43 9.57 117,315
05/01/2014 9.76 9.76 9.42 9.45 296,031
04/30/2014 9.65 9.76 9.55 9.67 153,167
04/29/2014 9.76 9.81 9.6 9.68 153,461
04/28/2014 9.83 9.94 9.65 9.68 147,405
04/25/2014 9.83 9.88 9.811 9.83 117,203
04/24/2014 9.93 9.93 9.8 9.85 74,268
04/23/2014 9.85 10.01 9.84 9.85 121,629
04/22/2014 9.85 9.95 9.78 9.89 169,980
04/21/2014 9.85 9.89 9.76 9.81 87,283
04/17/2014 9.81 9.88 9.7 9.82 79,770
04/16/2014 9.6 9.8 9.57 9.8 107,490
04/15/2014 9.66 9.73 9.53 9.66 111,501
04/14/2014 9.62 9.6968 9.55 9.61 103,846
04/11/2014 9.57 9.65 9.55 9.56 139,658
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?