GLAD - Gladstone Capital Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20199.549.569.469.559.55157,900
Sep 16, 20190.07 Dividend
Sep 13, 20199.509.599.499.599.52167,600
Sep 12, 20199.499.509.469.509.43122,400
Sep 11, 20199.499.509.439.499.42104,100
Sep 10, 20199.499.509.469.509.43102,300
Sep 09, 20199.499.509.459.509.4387,500
Sep 06, 20199.429.489.389.479.4084,800
Sep 05, 20199.459.499.389.399.32156,100
Sep 04, 20199.389.449.369.419.3490,800
Sep 03, 20199.319.409.319.389.31118,600
Aug 30, 20199.399.399.319.329.2586,700
Aug 29, 20199.339.409.299.369.29106,400
Aug 28, 20199.259.349.249.339.2684,000
Aug 27, 20199.309.359.209.259.18100,300
Aug 26, 20199.329.369.299.309.2355,700
Aug 23, 20199.399.429.289.309.2377,300
Aug 22, 20199.409.459.379.389.3160,300
Aug 21, 20199.349.469.349.409.33112,500
Aug 20, 20199.359.409.309.369.2971,100
Aug 19, 20199.389.399.249.359.28168,300
Aug 19, 20190.07 Dividend
Aug 16, 20199.319.419.299.409.26126,300
Aug 15, 20199.329.349.209.249.10136,200
Aug 14, 20199.319.349.239.319.17152,700
Aug 13, 20199.389.449.289.369.22164,400
Aug 12, 20199.319.349.269.349.20110,600
Aug 09, 20199.409.409.319.339.1969,400
Aug 08, 20199.239.409.209.409.26126,100
Aug 07, 20199.339.359.159.289.14145,700
Aug 06, 20199.219.399.219.249.10110,900
Aug 05, 20199.439.439.099.219.07337,400
Aug 02, 20199.459.489.389.419.27107,100
Aug 01, 20199.489.529.419.459.31109,200
Jul 31, 20199.559.559.459.489.3491,900
Jul 30, 20199.519.559.459.519.37151,500
Jul 29, 20199.469.519.459.479.3385,900
Jul 26, 20199.439.509.429.489.3459,100
Jul 25, 20199.469.519.389.409.26126,300
Jul 24, 20199.459.489.439.479.33102,800
Jul 23, 20199.389.509.379.469.32126,100
Jul 22, 20199.409.449.389.389.2473,900
Jul 19, 20199.489.539.399.399.25137,000
Jul 19, 20190.07 Dividend
Jul 18, 20199.569.609.519.519.30193,600
Jul 17, 20199.559.599.529.529.3174,800
Jul 16, 20199.529.599.529.559.34110,100
Jul 15, 20199.529.559.519.519.3090,200
Jul 12, 20199.499.519.469.519.30104,600
Jul 11, 20199.469.499.419.479.26120,200
Jul 10, 20199.439.469.409.449.2389,600
Jul 09, 20199.439.469.399.429.2160,700
Jul 08, 20199.449.469.379.459.24114,000
Jul 05, 20199.359.479.359.449.23174,600
Jul 03, 20199.389.409.369.379.1637,800
Jul 02, 20199.409.409.329.379.1695,100
Jul 01, 20199.409.409.309.389.17107,100
Jun 28, 20199.319.409.289.389.1785,600
Jun 27, 20199.229.339.219.289.0871,800
Jun 26, 20199.199.259.179.249.0466,600
Jun 25, 20199.279.309.169.168.9669,300
Jun 24, 20199.289.349.259.269.0659,600
Jun 21, 20199.309.329.239.269.06139,000
Jun 20, 20199.409.409.249.299.0986,800
Jun 19, 20199.339.399.329.349.1499,400
Jun 18, 20199.399.489.309.319.11200,700
Jun 18, 20190.07 Dividend
Jun 17, 20199.449.509.409.449.16216,900
Jun 14, 20199.409.439.379.429.14130,200
Jun 13, 20199.379.439.369.409.13102,800
Jun 12, 20199.329.369.319.369.0977,900
Jun 11, 20199.409.409.339.349.07107,100
Jun 10, 20199.359.409.339.389.11144,800
Jun 07, 20199.319.349.299.339.06106,000
Jun 06, 20199.209.319.209.309.0378,900
Jun 05, 20199.349.359.149.188.91142,500
Jun 04, 20199.139.309.099.289.01132,700
Jun 03, 20199.009.108.929.098.82129,600
May 31, 20199.139.168.899.008.74324,400
May 30, 20199.069.169.069.158.8882,100
May 29, 20199.079.128.999.098.82175,100
May 28, 20199.349.349.079.138.86223,000
May 24, 20199.359.369.309.339.0684,900
May 23, 20199.379.379.289.329.0587,300
May 22, 20199.409.409.359.379.1077,800
May 21, 20199.419.439.349.439.15128,800
May 21, 20190.07 Dividend
May 20, 20199.439.479.409.469.12135,800
May 17, 20199.379.479.379.439.09103,700
May 16, 20199.459.479.359.409.06170,800
May 15, 20199.469.479.359.429.08127,900
May 14, 20199.439.479.389.479.13131,200
May 13, 20199.389.409.309.379.03134,400
May 10, 20199.419.499.389.429.08141,400
May 09, 20199.419.449.369.449.1086,700
May 08, 20199.439.459.409.419.0779,900
May 07, 20199.469.509.369.459.11103,700
May 06, 20199.409.559.409.499.1491,800
May 03, 20199.419.579.369.499.14208,500
May 02, 20199.509.509.329.369.02198,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...