GLAD

Gladstone Capital Corporation Historical Stock Prices

$7.74
*  
0.09
1.18%
Get GLAD Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading GLAD now
Exchange: NASDAQ

Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.66  7.8565  7.58  7.74 89,295
07/28/2015 7.66 7.8565 7.58 7.74 89,295
07/27/2015 7.81 7.81 7.6 7.65 118,940
07/24/2015 7.99 8.06 7.83 7.83 81,798
07/23/2015 7.96 8.06 7.913 8.005 73,549
07/22/2015 8.08 8.13 7.91 7.95 60,884
07/21/2015 8.11 8.25 8.11 8.19 70,293
07/20/2015 8.25 8.25 8.105 8.13 59,543
07/17/2015 8.21 8.25 8.1601 8.25 49,932
07/16/2015 8.09 8.24 8.07 8.2 100,537
07/15/2015 8.12 8.19 8.01 8.1 57,673
07/14/2015 8.09 8.18 8.09 8.14 28,804
07/13/2015 8.06 8.1299 8.04 8.09 34,514
07/10/2015 8.09 8.09 8 8.05 51,625
07/09/2015 8.02 8.1 7.98 8.09 62,560
07/08/2015 8.05 8.1 7.97 8.01 59,838
07/07/2015 8.18 8.2 7.99 8.11 55,549
07/06/2015 8.15 8.22 8.12 8.18 37,028
07/02/2015 8.02 8.19 8.02 8.19 65,056
07/01/2015 8.02 8.05 7.9 8.03 73,074
06/30/2015 7.96 8.1 7.9 7.9 95,008
06/29/2015 7.94 8.0131 7.92 7.95 93,599
06/26/2015 7.98 8.07 7.95 8.07 43,117
06/25/2015 8.07 8.1 7.98 8.01 78,553
06/24/2015 8.1 8.13 8.05 8.1 44,627
06/23/2015 8.09 8.245 8.06 8.07 64,955
06/22/2015 8.15 8.25 8.12 8.16 68,936
06/19/2015 8.24 8.3 8.17 8.17 50,081
06/18/2015 8.24 8.28 8.16 8.22 37,556
06/17/2015 8.26 8.3 8.21 8.26 33,375
06/16/2015 8.3 8.33 8.26 8.33 51,482
06/15/2015 8.2 8.35 8.2 8.33 51,260
06/12/2015 8.25 8.29 8.201 8.25 33,629
06/11/2015 8.32 8.337 8.27 8.3 64,229
06/10/2015 8.17 8.31 8.17 8.28 64,792
06/09/2015 8.34 8.42 8.23 8.24 40,228
06/08/2015 8.4 8.45 8.28 8.33 62,709
06/05/2015 8.31 8.4 8.31 8.38 53,907
06/04/2015 8.25 8.38 8.25 8.3 63,916
06/03/2015 8.43 8.46 8.27 8.29 62,367
06/02/2015 8.25 8.5 8.25 8.43 79,522
06/01/2015 7.98 8.22 7.84 8.22 186,829
05/29/2015 8.11 8.11 7.95 7.98 101,420
05/28/2015 8.21 8.3 7.92 7.99 196,197
05/27/2015 8.47 8.47 8.26 8.28 87,553
05/26/2015 8.69 8.7625 8.42 8.46 100,176
05/22/2015 8.78 8.82 8.58 8.6 74,180
05/21/2015 8.79 8.88 8.73 8.77 93,338
05/20/2015 8.78 8.795 8.69 8.7 74,931
05/19/2015 8.76 8.77 8.6941 8.77 54,823
05/18/2015 8.66 8.77 8.61 8.73 69,663
05/15/2015 8.64 8.75 8.62 8.73 43,526
05/14/2015 8.48 8.799 8.48 8.76 109,899
05/13/2015 8.6 8.72 8.57 8.68 69,603
05/12/2015 8.52 8.7 8.46 8.57 112,046
05/11/2015 8.25 8.56 8.15 8.52 109,439
05/08/2015 8.37 8.37 8.2 8.25 181,011
05/07/2015 8.75 8.88 8.23 8.37 258,268
05/06/2015 8.91 8.91 8.75 8.79 88,315
05/05/2015 8.88 8.9699 8.83 8.95 72,471
05/04/2015 8.78 8.89 8.78 8.85 106,432
05/01/2015 8.82 8.86 8.75 8.78 33,084
04/30/2015 8.81 8.88 8.75 8.78 86,857
04/29/2015 8.9 8.9 8.7901 8.8 83,912
04/28/2015 8.82 8.88 8.78 8.87 45,379
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?