GLAD

Gladstone Capital Corporation Historical Stock Prices

$8.98
*  
0.03
0.33%
Get GLAD Alerts
*Delayed - data as of Oct. 23, 2014  -  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 for next time

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

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  9.04  9.21  8.96  8.98 108,143
10/23/2014 9.04 9.21 8.96 8.98 108,143
10/22/2014 8.92 9.11 8.9 9.01 145,486
10/21/2014 8.7 8.99 8.54 8.92 203,400
10/20/2014 8.67 8.7 8.53 8.66 86,731
10/17/2014 8.43 8.7 8.43 8.68 116,994
10/16/2014 8.11 8.45 8.06 8.42 101,123
10/15/2014 8.3 8.32 8.02 8.2 350,845
10/14/2014 8.39 8.4635 8.3 8.3 113,574
10/13/2014 8.49 8.59 8.34 8.41 108,384
10/10/2014 8.57 8.65 8.43 8.44 95,316
10/09/2014 8.55 8.64 8.51 8.6 65,479
10/08/2014 8.54 8.6347 8.52 8.57 118,165
10/07/2014 8.67 8.68 8.55 8.56 100,869
10/06/2014 8.71 8.75 8.66 8.67 89,538
10/03/2014 8.72 8.83 8.65 8.67 83,031
10/02/2014 8.72 8.785 8.6601 8.75 74,527
10/01/2014 8.75 8.77 8.53 8.73 123,347
09/30/2014 8.94 9 8.76 8.77 294,984
09/29/2014 8.84 8.98 8.7101 8.94 207,732
09/26/2014 8.5 8.88 8.42 8.81 464,816
09/25/2014 8.32 8.39 8.2 8.24 107,817
09/24/2014 8.13 8.33 8.11 8.33 226,399
09/23/2014 8.2 8.27 8.11 8.19 287,115
09/22/2014 8.36 8.41 8.06 8.3 416,839
09/19/2014 8.91 8.93 8.11 8.46 851,807
09/18/2014 9.4 9.4 8.94 8.99 222,719
09/17/2014 9.49 9.5 9.34 9.35 96,419
09/16/2014 9.5 9.58 9.49 9.52 100,499
09/15/2014 9.55 9.61 9.48 9.48 84,313
09/12/2014 9.6 9.68 9.55 9.56 57,659
09/11/2014 9.62 9.64 9.59 9.59 46,677
09/10/2014 9.68 9.71 9.61 9.61 63,913
09/09/2014 9.62 9.72 9.59 9.63 73,471
09/08/2014 9.73 9.73 9.59 9.62 98,827
09/05/2014 9.67 9.79 9.61 9.68 99,608
09/04/2014 9.69 9.75 9.66 9.71 68,952
09/03/2014 9.69 9.75 9.57 9.65 64,876
09/02/2014 9.7 9.79 9.623 9.66 81,799
08/29/2014 9.63 9.72 9.615 9.69 74,429
08/28/2014 9.61 9.6928 9.57 9.63 74,597
08/27/2014 9.62 9.7 9.62 9.63 66,193
08/26/2014 9.6 9.65 9.56 9.61 64,007
08/25/2014 9.63 9.65 9.55 9.59 95,735
08/22/2014 9.53 9.627 9.53 9.6 69,308
08/21/2014 9.56 9.63 9.54 9.56 109,521
08/20/2014 9.5 9.63 9.5 9.59 84,062
08/19/2014 9.7 9.7 9.51 9.55 106,927
08/18/2014 9.74 9.8 9.613 9.65 88,002
08/15/2014 9.76 9.78 9.62 9.74 101,904
08/14/2014 9.75 9.8402 9.7 9.76 121,248
08/13/2014 9.82 9.89 9.73 9.78 146,479
08/12/2014 9.75 9.85 9.73 9.83 72,631
08/11/2014 9.8 9.83 9.71 9.73 97,718
08/08/2014 9.68 9.77 9.66 9.7 146,193
08/07/2014 9.66 9.7201 9.57 9.64 178,888
08/06/2014 9.5 9.68 9.5 9.51 119,971
08/05/2014 9.48 9.63 9.42 9.52 148,185
08/04/2014 9.16 9.46 9.09 9.42 151,153
08/01/2014 9.1 9.19 9 9.14 270,498
07/31/2014 9.99 10.01 8.79 9.1 1,159,810
07/30/2014 10.1 10.15 10.01 10.02 106,348
07/29/2014 10.21 10.27 10.1 10.13 72,095
07/28/2014 10.14 10.23 10.05 10.21 104,271
07/25/2014 10.07 10.16 10.05 10.14 66,454
07/24/2014 10.05 10.09 10.01 10.05 49,358
07/23/2014 10.12 10.12 10 10 80,906
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?