Quantcast
GLADN

Gladstone Capital Corporation 6.00% Series 2024 Term Preferred Stock Historical Stock Prices

$25.5
*  
unch
unch
Get GLADN Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading GLADN 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 17-FEB-2019 TO 17-MAY-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 25.39 25.50 25.50 25.50 522
05/17/2019 25.5 25.5 25.5 25.5 522
05/16/2019 25.5 25.695 25.38 25.5 3,859
05/15/2019 25.6461 25.6461 25.51 25.51 947
05/14/2019 25.578 25.59 25.539 25.59 1,675
05/13/2019 25.539 25.539 25.539 25.539 107
05/10/2019 25.5873 25.5873 25.5873 25.5873 100
05/09/2019 25.46 25.5875 25.46 25.5875 352
05/08/2019 25.36 25.55 25.33 25.55 2,275
05/07/2019 25.42 25.5 25.31 25.44 4,811
05/06/2019 25.43 25.43 25.43 25.43 00
05/03/2019 25.43 25.43 25.43 25.43 00
05/02/2019 25.43 25.43 25.43 25.43 00
05/01/2019 25.37 25.5891 25.32 25.43 9,317
04/30/2019 25.86 25.86 25.35 25.4998 3,484
04/29/2019 25.38 25.45 25.29 25.45 10,100
04/26/2019 25.4 25.45 25.29 25.45 4,673
04/25/2019 25.31 25.43 25.31 25.43 2,947
04/24/2019 25.38 25.46 25.29 25.46 2,900
04/23/2019 25.39 25.44 25.3269 25.38 9,893
04/22/2019 25.4048 25.4212 25.39 25.39 476
04/18/2019 25.29 25.39 25.12 25.3 11,604
04/17/2019 25.35 25.45 25.33 25.33 1,955
04/16/2019 25.31 25.5199 25.31 25.42 2,084
04/15/2019 25.45 25.45 25.45 25.45 00
04/12/2019 25.33 25.45 25.33 25.45 1,500
04/11/2019 25.3301 25.38 25.3301 25.38 3,033
04/10/2019 25.54 25.55 25.54 25.55 243
04/09/2019 25.384 25.4 25.33 25.4 9,324
04/08/2019 25.33 25.35 25.33 25.33 2,950
04/05/2019 25.36 25.3627 25.318 25.338 3,624
04/04/2019 25.35 25.37 25.29 25.35 5,546
04/03/2019 25.2901 25.2901 25.2901 25.2901 510
04/02/2019 25.35 25.4 25.29 25.29 1,177
04/01/2019 25.35 25.35 25.35 25.35 798
03/29/2019 25.34 25.39 25.34 25.3504 2,579
03/28/2019 25.2501 25.35 25.2501 25.2699 1,650
03/27/2019 25.26 25.3291 25.2501 25.2501 3,328
03/26/2019 25.1359 25.35 25.1359 25.3495 5,768
03/25/2019 25.1007 25.1007 25.1007 25.1007 00
03/22/2019 25.12 25.12 25.1007 25.1007 345
03/21/2019 25.2 25.21 25.05 25.05 1,902
03/20/2019 25.2504 25.2504 25.2504 25.2504 100
03/19/2019 25.2 25.34 25.2 25.34 625
03/18/2019 25.35 25.36 25.26 25.36 727
03/15/2019 25.35 25.36 25.3487 25.3487 2,276
03/14/2019 25.22 25.35 25.2001 25.35 1,700
03/13/2019 25.27 25.34 25.27 25.34 2,122
03/12/2019 25.25 25.3132 25.2 25.3132 1,562
03/11/2019 25.2 25.326 25.2 25.326 559
03/08/2019 25.21 25.212 25.21 25.212 600
03/07/2019 25.2846 25.2846 25.2846 25.2846 00
03/06/2019 25.2846 25.2846 25.2846 25.2846 254
03/05/2019 25.25 25.36 25.25 25.2501 2,525
03/04/2019 25.3499 25.35 25.3499 25.35 2,002
03/01/2019 25.2699 25.2699 25.2699 25.2699 591
02/28/2019 25.35 25.35 25.2755 25.2755 1,664
02/27/2019 25.2001 25.35 25.2001 25.35 985
02/26/2019 25.3499 25.3499 25.3322 25.3322 710
02/25/2019 25.1978 25.1978 25.1978 25.1978 429
02/22/2019 25.35 25.35 25.35 25.35 210
02/21/2019 25.3 25.3 25.3 25.3 706
02/20/2019 25.103 25.3 25.1 25.3 1,954
02/19/2019 25.1134 25.1134 25.1 25.1 879
*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