GLAD

Gladstone Capital Corporation Historical Stock Prices

$8.43
*  
0.21
2.55%
Get GLAD Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading GLAD now
Exchange: NASDAQ

Community Rating:
View:    GLAD Pre-Market
 
 
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 02-MAR-2015 TO 02-JUN-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  8.25  8.50  8.25  8.43 79,522
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
04/27/2015 8.9 8.9 8.76 8.77 89,537
04/24/2015 8.94 8.98 8.8501 8.885 56,243
04/23/2015 8.88 8.988 8.88 8.96 115,170
04/22/2015 8.89 8.92 8.83 8.85 52,088
04/21/2015 8.9 8.95 8.87 8.93 51,771
04/20/2015 8.92 8.97 8.9 8.9 100,488
04/17/2015 8.83 8.94 8.78 8.91 99,351
04/16/2015 8.8 8.9 8.78 8.9 73,822
04/15/2015 8.78 8.95 8.78 8.84 86,012
04/14/2015 8.7 8.84 8.7 8.8 51,988
04/13/2015 8.78 8.82 8.7 8.71 54,779
04/10/2015 8.82 8.94 8.78 8.78 62,109
04/09/2015 8.76 8.86 8.76 8.86 51,039
04/08/2015 8.88 8.94 8.76 8.81 113,501
04/07/2015 8.85 8.97 8.82 8.93 94,464
04/06/2015 8.76 8.93 8.75 8.89 94,093
04/02/2015 8.81 8.88 8.76 8.87 78,180
04/01/2015 8.85 8.9 8.76 8.83 90,067
03/31/2015 8.98 9.05 8.79 8.81 254,895
03/30/2015 8.97 9.03 8.87 8.98 112,535
03/27/2015 8.97 9.03 8.92 8.97 66,917
03/26/2015 9.01 9.03 8.9225 9.01 71,811
03/25/2015 9.03 9.03 8.97 9.02 96,186
03/24/2015 9.03 9.05 8.99 9.01 63,339
03/23/2015 9 9.1 8.95 8.99 141,059
03/20/2015 8.97 9.09 8.97 9.02 174,113
03/19/2015 8.83 8.95 8.76 8.93 75,063
03/18/2015 8.87 8.87 8.799 8.87 124,900
03/17/2015 8.95 8.95 8.736 8.92 116,807
03/16/2015 8.99 9 8.9 8.9 182,395
03/13/2015 8.87 8.93 8.72 8.9 137,382
03/12/2015 8.76 8.84 8.66 8.83 86,852
03/11/2015 8.71 8.79 8.66 8.76 92,025
03/10/2015 8.7 8.74 8.62 8.71 78,816
03/09/2015 8.69 8.7699 8.66 8.71 88,516
03/06/2015 8.71 8.7632 8.65 8.69 60,348
03/05/2015 8.65 8.78 8.61 8.74 107,799
03/04/2015 8.7 8.7 8.55 8.6 72,603
03/03/2015 8.64 8.74 8.51 8.72 127,521
03/02/2015 8.72 8.79 8.64 8.72 127,402
*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?