StockSelector.com
  Research, Select, & Monitor Saturday, January 19, 2019 2:52:47 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Gladstone Capital Corp.$8.62($.01)(.12%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/23/2018 to 1/18/2019 
Date Open High Low Close Volume
1/18/2019 8.670 8.700 8.560 8.620 121,200
1/17/2019 8.630 8.700 8.520 8.630 151,200
1/16/2019 8.630 8.790 8.600 8.770 182,500
1/15/2019 8.400 8.600 8.400 8.580 144,500
1/14/2019 8.340 8.580 8.320 8.370 198,200
1/11/2019 8.230 8.350 8.140 8.310 151,100
1/10/2019 8.130 8.195 8.050 8.180 53,500
1/9/2019 8.220 8.310 8.060 8.110 169,500
1/8/2019 8.160 8.260 8.090 8.190 186,100
1/7/2019 7.810 8.190 7.790 8.090 216,700
1/4/2019 7.570 7.800 7.550 7.770 121,600
1/3/2019 7.410 7.630 7.410 7.530 125,700
1/2/2019 7.270 7.470 7.210 7.380 147,100
12/31/2018 7.560 7.690 7.300 7.300 303,200
12/28/2018 7.480 7.640 7.480 7.500 191,900
12/27/2018 7.160 7.500 7.120 7.480 196,900
12/26/2018 6.940 7.260 6.910 7.240 188,900
12/24/2018 7.010 7.060 6.410 6.920 365,100
12/21/2018 6.800 7.250 6.800 7.000 337,800
12/20/2018 7.760 7.800 6.740 6.840 675,500
12/19/2018 8.000 8.220 7.800 7.840 256,300
12/18/2018 8.150 8.330 8.010 8.040 162,900
12/17/2018 8.370 8.500 8.150 8.160 171,100
12/14/2018 8.380 8.550 8.360 8.370 161,300
12/13/2018 8.410 8.470 8.380 8.420 92,400
12/12/2018 8.450 8.530 8.410 8.410 107,100
12/11/2018 8.460 8.610 8.430 8.460 117,200
12/10/2018 8.450 8.470 8.260 8.450 193,700
12/7/2018 8.420 8.510 8.380 8.500 123,200
12/6/2018 8.520 8.530 8.240 8.400 257,600
12/4/2018 8.590 8.610 8.520 8.530 217,100
12/3/2018 8.580 8.630 8.470 8.630 298,600
11/30/2018 8.570 8.590 8.500 8.520 123,600
11/29/2018 8.580 8.760 8.510 8.590 123,100
11/28/2018 8.500 8.660 8.500 8.550 164,800
11/27/2018 8.640 8.670 8.480 8.490 221,400
11/26/2018 8.750 8.860 8.640 8.660 123,500
11/23/2018 8.690 8.850 8.680 8.760 53,500
11/21/2018 8.770 8.820 8.560 8.620 203,500
11/20/2018 8.900 8.900 8.610 8.610 290,600
11/19/2018 9.130 9.160 8.800 8.910 287,800
11/16/2018 9.160 9.290 9.120 9.170 191,200
11/15/2018 9.210 9.290 9.040 9.110 239,400
11/14/2018 9.300 9.300 9.170 9.230 93,900
11/13/2018 9.220 9.290 9.190 9.280 92,800
11/12/2018 9.250 9.330 9.190 9.210 137,300
11/9/2018 9.220 9.305 9.110 9.250 115,100
11/8/2018 9.270 9.350 9.220 9.220 135,600
11/7/2018 9.330 9.365 9.230 9.300 137,000
11/6/2018 9.220 9.370 9.220 9.320 213,000
11/5/2018 9.200 9.440 9.200 9.330 141,000
11/2/2018 9.410 9.500 9.200 9.200 138,800
11/1/2018 9.340 9.470 9.320 9.420 99,300
10/31/2018 9.220 9.380 9.190 9.280 129,800
10/30/2018 9.110 9.220 9.090 9.150 79,400
10/29/2018 8.970 9.190 8.970 9.080 137,200
10/26/2018 9.090 9.090 8.950 8.970 87,500
10/25/2018 9.000 9.190 8.935 9.090 141,100
10/24/2018 8.960 9.020 8.890 8.900 77,800
10/23/2018 8.960 9.000 8.750 8.940 241,400


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.