Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.140 3.179 3.130 3.175 246,426 +0.05(+1.57%)
Jan 30, 2013 3.200 3.200 3.095 3.126 232,085 -0.08(-2.61%)
Jan 29, 2013 3.130 3.217 3.112 3.210 216,227 +0.07(+2.23%)
Jan 28, 2013 3.123 3.179 3.123 3.140 237,876 +0.01(+0.34%)
Jan 25, 2013 3.147 3.154 3.102 3.130 250,818 -0.01(-0.22%)
Jan 24, 2013 3.144 3.147 3.130 3.137 185,465 +0.00(+0.00%)
Jan 23, 2013 3.095 3.140 3.072 3.137 277,359 +0.04(+1.24%)
Jan 22, 2013 3.078 3.098 3.057 3.098 280,270 +0.01(+0.34%)
Jan 18, 2013 3.112 3.112 3.067 3.088 203,385 -0.01(-0.45%)
Jan 17, 2013 3.081 3.110 3.008 3.102 282,117 +0.02(+0.68%)
Jan 16, 2013 3.105 3.109 2.990 3.081 341,274 -0.02(-0.56%)
Jan 15, 2013 3.074 3.109 3.074 3.098 396,064 +0.01(+0.22%)
Jan 14, 2013 3.105 3.112 3.064 3.092 347,901 -0.00(-0.11%)
Jan 11, 2013 3.060 3.105 3.057 3.095 486,416 +0.05(+1.59%)
Jan 10, 2013 3.029 3.073 3.029 3.046 313,236 +0.04(+1.27%)
Jan 09, 2013 2.977 3.022 2.956 3.008 367,987 +0.03(+1.05%)
Jan 08, 2013 2.946 3.001 2.932 2.977 459,699 +0.04(+1.42%)
Jan 07, 2013 2.918 2.963 2.918 2.935 265,028 +0.02(+0.71%)
Jan 04, 2013 2.925 2.942 2.908 2.915 324,450 +0.01(+0.24%)
Jan 03, 2013 2.915 2.918 2.883 2.908 239,314 +0.00(+0.12%)
Jan 02, 2013 2.960 2.977 2.859 2.904 582,291 +0.07(+2.45%)
Dec 31, 2012 2.793 2.845 2.717 2.835 385,357 +0.03(+1.24%)
Dec 28, 2012 2.831 2.838 2.793 2.800 216,598 -0.05(-1.71%)
Dec 27, 2012 2.908 2.912 2.828 2.849 199,109 -0.07(-2.38%)
Dec 26, 2012 2.949 2.967 2.915 2.918 109,008 -0.04(-1.41%)
Dec 24, 2012 2.915 2.967 2.883 2.960 96,629 +0.04(+1.31%)
Dec 21, 2012 2.873 2.963 2.824 2.922 799,929 +0.02(+0.72%)
Dec 20, 2012 2.838 2.908 2.831 2.901 283,421 -0.01(-0.36%)
Dec 19, 2012 2.897 2.911 2.863 2.911 152,190 +0.01(+0.48%)
Dec 18, 2012 2.859 2.897 2.835 2.897 279,095 +0.02(+0.85%)
Dec 17, 2012 2.859 2.880 2.838 2.873 201,063 +0.02(+0.73%)
Dec 14, 2012 2.807 2.873 2.801 2.852 184,136 +0.03(+1.10%)
Dec 13, 2012 2.825 2.831 2.798 2.821 122,222 +0.01(+0.49%)
Dec 12, 2012 2.831 2.831 2.787 2.807 168,237 -0.01(-0.49%)
Dec 11, 2012 2.807 2.852 2.770 2.821 241,198 +0.03(+1.11%)
Dec 10, 2012 2.821 2.821 2.752 2.790 182,793 -0.02(-0.61%)
Dec 07, 2012 2.804 2.818 2.759 2.807 127,245 +0.01(+0.25%)
Dec 06, 2012 2.780 2.807 2.770 2.801 148,280 +0.03(+0.99%)
Dec 05, 2012 2.845 2.845 2.752 2.773 181,688 -0.07(-2.30%)
Dec 04, 2012 2.828 2.866 2.801 2.838 154,116 +0.01(+0.24%)
Nov 30, 2012 2.835 2.852 2.804 2.831 237,576 +0.01(+0.24%)
Nov 29, 2012 2.780 2.825 2.776 2.825 193,693 +0.06(+2.24%)
Nov 28, 2012 2.801 2.814 2.721 2.763 261,948 -0.04(-1.59%)
Nov 27, 2012 2.807 2.818 2.794 2.807 166,138 -0.01(-0.37%)
Nov 26, 2012 2.804 2.818 2.756 2.818 218,742 +0.01(+0.49%)
Nov 23, 2012 2.801 2.811 2.780 2.804 72,723 +0.02(+0.62%)
Nov 21, 2012 2.748 2.787 2.711 2.787 114,197 +0.05(+1.76%)
Nov 20, 2012 2.797 2.811 2.711 2.739 147,887 -0.07(-2.57%)
Nov 19, 2012 2.677 2.818 2.653 2.811 352,649 +0.17(+6.52%)
Nov 16, 2012 2.563 2.654 2.494 2.639 619,640 +0.07(+2.82%)
Nov 15, 2012 2.536 2.613 2.525 2.567 566,264 -0.02(-0.80%)
Nov 14, 2012 2.747 2.805 2.580 2.587 749,306 -0.15(-5.60%)
Nov 13, 2012 2.894 2.952 2.730 2.741 550,184 -0.16(-5.41%)
Nov 12, 2012 2.904 2.945 2.877 2.897 199,309 +0.01(+0.35%)
Nov 09, 2012 2.931 2.931 2.874 2.887 250,748 -0.04(-1.51%)
Nov 08, 2012 2.955 2.966 2.931 2.931 182,781 -0.02(-0.58%)
Nov 07, 2012 2.986 2.986 2.938 2.949 275,840 -0.06(-1.93%)
Nov 06, 2012 2.986 3.013 2.952 3.006 141,320 +0.02(+0.57%)
Nov 05, 2012 3.000 3.037 2.959 2.989 154,002 -0.03(-1.02%)
Nov 02, 2012 3.051 3.064 3.000 3.020 184,233 -0.03(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.