GLAD

Gladstone Capital Corporation Historical Stock Prices

$9.01
*  
0.01
0.11%
Get GLAD Alerts
*Delayed - data as of Mar. 26, 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 25-DEC-2014 TO 25-MAR-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  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
02/27/2015 8.68 8.7574 8.61 8.65 127,939
02/26/2015 8.64 8.7 8.64 8.65 82,702
02/25/2015 8.62 8.65 8.53 8.64 70,848
02/24/2015 8.56 8.7 8.54 8.61 148,003
02/23/2015 8.46 8.5655 8.35 8.54 208,296
02/20/2015 8.14 8.44 8.05 8.41 284,702
02/19/2015 7.89 8.0408 7.82 8.02 89,006
02/18/2015 7.9 7.95 7.83 7.87 178,726
02/17/2015 7.84 7.99 7.76 7.94 125,325
02/13/2015 7.71 7.885 7.65 7.77 142,202
02/12/2015 7.55 7.82 7.55 7.78 139,152
02/11/2015 7.67 7.76 7.51 7.53 182,137
02/10/2015 8.23 8.23 7.61 7.66 469,699
02/09/2015 7.95 8.222 7.95 8.22 132,226
02/06/2015 7.88 7.984 7.8 7.98 142,538
02/05/2015 7.82 7.92 7.79 7.79 102,177
02/04/2015 7.75 7.87 7.64 7.78 164,924
02/03/2015 7.54 7.65 7.5 7.62 107,055
02/02/2015 7.39 7.54 7.26 7.54 138,076
01/30/2015 7.33 7.53 7.33 7.41 97,289
01/29/2015 7.4 7.44 7.31 7.33 128,226
01/28/2015 7.6 7.6 7.36 7.43 158,441
01/27/2015 7.64 7.6699 7.4701 7.62 108,524
01/26/2015 7.7 7.73 7.6 7.68 109,445
01/23/2015 7.52 7.79 7.52 7.77 99,908
01/22/2015 7.35 7.65 7.331 7.6 139,171
01/21/2015 7.6 7.6 7.251 7.41 301,832
01/20/2015 8.05 8.1 7.44 7.73 399,999
01/16/2015 8.14 8.25 8.03 8.08 129,591
01/15/2015 8.18 8.24 8.1 8.1 102,332
01/14/2015 8.2 8.26 8.12 8.24 74,653
01/13/2015 8.4 8.47 8.24 8.27 115,329
01/12/2015 8.45 8.45 8.35 8.4 76,659
01/09/2015 8.63 8.68 8.37 8.42 85,013
01/08/2015 8.67 8.75 8.54 8.6 88,451
01/07/2015 8.5 8.6 8.49 8.57 73,646
01/06/2015 8.47 8.5 8.43 8.5 45,324
01/05/2015 8.4 8.47 8.34 8.46 85,229
01/02/2015 8.26 8.45 8.25 8.39 79,272
12/31/2014 8.27 8.34 8.23 8.27 228,445
12/30/2014 8.25 8.47 8.06 8.36 212,496
12/29/2014 8.46 8.56 8.35 8.39 176,884
12/26/2014 8.54 8.64 8.53 8.56 52,914
*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?