Quantcast
GLAD

Gladstone Capital Business Development Company Historical Stock Prices

$9.699
*  
0.019
0.2%
Get GLAD Alerts
*Delayed - data as of Aug. 14, 2018 11:16 ET  -  Find a broker to begin trading GLAD now
Exchange:NASDAQ
Industry: Consumer Non-Durables
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

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

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-2018

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.
11:16 9.67 9.73 9.65 9.699 52,909
08/13/2018 9.68 9.73 9.611 9.68 153,831
08/10/2018 9.71 9.71 9.63 9.67 97,933
08/09/2018 9.63 9.71 9.61 9.68 76,416
08/08/2018 9.53 9.71 9.53 9.63 117,885
08/07/2018 9.54 9.64 9.539 9.6 192,733
08/06/2018 9.5 9.54 9.5 9.54 111,863
08/03/2018 9.53 9.55 9.48 9.5 133,134
08/02/2018 9.46 9.53 9.44 9.51 89,285
08/01/2018 9.35 9.47 9.26 9.46 198,407
07/31/2018 9.35 9.35 9.26 9.35 160,521
07/30/2018 9.3 9.35 9.27 9.34 103,202
07/27/2018 9.29 9.32 9.24 9.26 85,134
07/26/2018 9.26 9.32 9.2505 9.28 75,484
07/25/2018 9.2 9.27 9.2 9.27 80,764
07/24/2018 9.18 9.23 9.17 9.2 90,524
07/23/2018 9.25 9.25 9.14 9.16 76,675
07/20/2018 9.22 9.241 9.21 9.21 63,673
07/19/2018 9.26 9.32 9.21 9.21 127,299
07/18/2018 9.26 9.35 9.2515 9.33 157,275
07/17/2018 9.2 9.28 9.1801 9.25 131,101
07/16/2018 9.16 9.229 9.15 9.21 134,953
07/13/2018 9.11 9.19 9.1 9.15 83,743
07/12/2018 9.17 9.17 9.1 9.12 101,747
07/11/2018 9.1 9.1789 9.1 9.12 61,162
07/10/2018 9.12 9.2 9.12 9.15 139,918
07/09/2018 9.08 9.1261 9.06 9.115 61,703
07/06/2018 9.04 9.13 9.04 9.06 47,130
07/05/2018 9.1 9.14 9.02 9.05 94,788
07/03/2018 9.09 9.15 9.07 9.13 45,702
07/02/2018 9.05 9.1 9.02 9.07 138,183
06/29/2018 9.2 9.2 8.99 9 81,649
06/28/2018 9.02 9.0854 8.95 8.95 112,634
06/27/2018 9.07 9.1 9.01 9.01 73,270
06/26/2018 9.05 9.1 9.01 9.08 61,944
06/25/2018 9.07 9.1 9 9.01 161,649
06/22/2018 9.05 9.13 9.05 9.08 121,511
06/21/2018 9.11 9.17 9.08 9.08 88,182
06/20/2018 9.16 9.17 9.1 9.11 107,885
06/19/2018 9.21 9.23 9.15 9.15 186,112
06/18/2018 9.21 9.26 9.21 9.23 136,563
06/15/2018 9.2 9.25 9.2 9.23 111,298
06/14/2018 9.22 9.25 9.18 9.22 78,730
06/13/2018 9.24 9.24 9.15 9.18 75,006
06/12/2018 9.24 9.2421 9.15 9.2 120,904
06/11/2018 9.24 9.2751 9.17 9.19 92,217
06/08/2018 9.17 9.25 9.17 9.19 124,803
06/07/2018 9.15 9.19 9.13 9.17 76,794
06/06/2018 9.11 9.16 9.1 9.13 39,903
06/05/2018 9.19 9.2 9.07 9.1 67,825
06/04/2018 9.14 9.2 9.08 9.2 104,725
06/01/2018 9.14 9.16 9.06 9.11 176,975
05/31/2018 9.11 9.136 9.05 9.09 119,864
05/30/2018 9.13 9.16 9.07 9.1 94,657
05/29/2018 9.12 9.16 9.06 9.12 85,790
05/25/2018 9.11 9.129 9.06 9.1 90,318
05/24/2018 9.07 9.1 9.0648 9.09 75,884
05/23/2018 9.08 9.12 9.08 9.09 49,317
05/22/2018 9.14 9.14 9.01 9.12 91,980
05/21/2018 9.14 9.16 9.06 9.11 142,126
05/18/2018 9.29 9.29 9.06 9.17 160,386
05/17/2018 9.11 9.23 9.11 9.18 92,026
05/16/2018 9.18 9.21 9.08 9.09 126,354
05/15/2018 9.07 9.17 9.02 9.17 131,476
05/14/2018 9.07 9.24 9.02 9.09 184,478
*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?

Smart Portfolio