Quantcast
GLADD

Gladstone Capital Corporation 6.125% Notes due 2023 Historical Stock Prices

$25.4744
*  
0.1653
0.64%
Get GLADD Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading GLADD now
Exchange:NASDAQ
Industry: Consumer Non-Durables
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 25.62 25.61 25.4744 25.4744 4,976
04/24/2019 25.567 25.61 25.4744 25.4744 4,976
04/23/2019 25.3336 25.6397 25.3336 25.6397 9,846
04/22/2019 25.46 25.6102 25.46 25.55 2,646
04/18/2019 25.45 25.6457 25.45 25.45 7,488
04/17/2019 25.51 25.79 25.51 25.6046 3,648
04/16/2019 25.7171 25.7285 25.6 25.7285 2,251
04/15/2019 25.7 25.7 25.7 25.7 450
04/12/2019 25.35 25.5 25.35 25.5 1,408
04/11/2019 25.813 25.9 25.76 25.9 5,390
04/10/2019 25.8434 25.97 25.68 25.68 2,877
04/09/2019 25.65 26.07 25.65 25.9483 2,509
04/08/2019 25.7935 25.88 25.7935 25.865 24,910
04/05/2019 26.21 26.21 25.85 25.88 6,909
04/04/2019 25.7191 26.0499 25.67 25.7609 7,351
04/03/2019 25.5738 26 25.5718 26 1,513
04/02/2019 25.65 25.65 25.53 25.65 2,014
04/01/2019 25.5381 25.66 25.5313 25.65 3,565
03/29/2019 25.55 25.6 25.55 25.6 379
03/28/2019 25.5808 25.65 25.4525 25.4525 1,083
03/27/2019 25.3001 25.52 25.3001 25.4704 7,135
03/26/2019 25.433 25.55 25.35 25.55 2,960
03/25/2019 25.54 25.55 25.54 25.55 2,319
03/22/2019 25.67 25.67 25.37 25.54 3,800
03/21/2019 25.62 25.67 25.62 25.6375 755
03/20/2019 25.56 25.6 25.456 25.5 1,672
03/19/2019 25.81 25.81 25.5555 25.5555 1,399
03/18/2019 25.33 25.7 25.33 25.59 6,015
03/15/2019 25.5 25.7766 25.5 25.71 3,508
03/14/2019 25.6876 25.77 25.5748 25.74 2,552
03/13/2019 25.62 25.8 25.41 25.41 13,605
03/12/2019 25.6 27.52 25.54 25.6 12,584
03/11/2019 25.7 25.7 25.25 25.4693 5,552
03/08/2019 25.4 25.4 25.16 25.4 5,608
03/07/2019 25.23 25.4 25.101 25.4 5,163
03/06/2019 25.6 25.6 25.14 25.4 5,252
03/05/2019 25.275 25.49 25.25 25.49 7,328
03/04/2019 25.1871 25.4 25.1871 25.4 1,584
03/01/2019 25.4 25.4 25.2664 25.4 1,748
02/28/2019 25.2558 25.4 25.2558 25.37 3,267
02/27/2019 25.2 25.399 25.1501 25.399 6,726
02/26/2019 25.35 25.3519 25.32 25.32 2,079
02/25/2019 25.12 25.42 25.12 25.33 5,262
02/22/2019 25.22 25.39 25.06 25.37 8,126
02/21/2019 25 25.22 25 25.1863 6,262
02/20/2019 25 25.219 24.95 25.21 13,634
02/19/2019 25.35 25.35 25 25 4,727
02/15/2019 25.17 25.39 25.05 25.2518 3,570
02/14/2019 25.3279 25.4 25.235 25.3007 3,023
02/13/2019 25.2979 25.4 25.2979 25.399 784
02/12/2019 25.2555 25.2555 25.2555 25.2555 833
02/11/2019 25.05 25.2293 25.05 25.2293 21,051
02/08/2019 25.24 25.25 25.1005 25.1201 8,966
02/07/2019 25.15 25.15 25.14 25.14 1,583
02/06/2019 24.8913 25.1 24.8913 25.1 10,969
02/05/2019 25.2999 25.2999 24.9678 25.1 24,061
02/04/2019 25.182 25.25 25.182 25.2082 3,651
02/01/2019 25.25 25.35 25.1926 25.23 9,599
01/31/2019 25.19 25.4 25.1 25.33 12,542
01/30/2019 25.0395 25.17 25.01 25.01 5,189
01/29/2019 24.65 24.9912 24.65 24.9912 14,423
01/28/2019 24.77 24.77 24.3501 24.57 42,524
01/25/2019 24.65 24.86 24.55 24.77 44,381
01/24/2019 24.79 24.94 24.65 24.7 59,461
*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