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

Gladstone Cap Corp (NQ: GLAD )

22.09 +0.01 (+0.03%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 23, 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 (%)
Oct 30, 2009 2.214 2.216 2.155 2.176 394,929 -0.02(-0.85%)
Oct 29, 2009 2.195 2.240 2.161 2.195 297,384 +0.02(+0.85%)
Oct 28, 2009 2.301 2.328 2.150 2.176 338,463 -0.12(-5.41%)
Oct 27, 2009 2.301 2.373 2.288 2.301 178,858 +0.00(+0.12%)
Oct 26, 2009 2.306 2.370 2.290 2.298 327,799 -0.02(-0.69%)
Oct 23, 2009 2.325 2.386 2.304 2.314 237,433 -0.07(-2.89%)
Oct 22, 2009 2.341 2.386 2.301 2.383 214,909 +0.05(+1.93%)
Oct 21, 2009 2.370 2.434 2.336 2.338 320,862 -0.03(-1.45%)
Oct 20, 2009 2.362 2.468 2.336 2.373 235,222 -0.09(-3.66%)
Oct 19, 2009 2.481 2.500 2.444 2.463 180,378 +0.00(+0.00%)
Oct 16, 2009 2.465 2.505 2.389 2.463 369,489 -0.02(-0.75%)
Oct 15, 2009 2.503 2.505 2.475 2.481 142,219 -0.03(-1.37%)
Oct 14, 2009 2.489 2.518 2.439 2.516 375,925 +0.06(+2.26%)
Oct 13, 2009 2.473 2.487 2.450 2.460 189,069 -0.02(-0.64%)
Oct 12, 2009 2.510 2.518 2.463 2.476 192,053 -0.03(-1.37%)
Oct 09, 2009 2.487 2.516 2.442 2.510 282,612 +0.03(+1.18%)
Oct 08, 2009 2.455 2.518 2.452 2.481 265,709 +0.04(+1.63%)
Oct 07, 2009 2.444 2.450 2.375 2.442 157,100 -0.01(-0.43%)
Oct 06, 2009 2.386 2.452 2.346 2.452 375,434 +0.07(+3.12%)
Oct 05, 2009 2.346 2.381 2.288 2.378 435,706 +0.04(+1.82%)
Oct 02, 2009 2.304 2.346 2.293 2.336 388,852 +0.01(+0.46%)
Oct 01, 2009 2.343 2.351 2.161 2.325 698,541 -0.04(-1.79%)
Sep 30, 2009 2.362 2.381 2.277 2.367 608,676 +0.03(+1.48%)
Sep 29, 2009 2.450 2.452 2.333 2.333 1,126,685 -0.12(-4.87%)
Sep 28, 2009 2.389 2.460 2.330 2.452 610,148 +0.07(+3.01%)
Sep 25, 2009 2.288 2.389 2.280 2.381 453,221 +0.08(+3.34%)
Sep 24, 2009 2.362 2.362 2.251 2.304 367,298 -0.05(-2.14%)
Sep 23, 2009 2.354 2.391 2.333 2.354 534,538 -0.01(-0.34%)
Sep 22, 2009 2.386 2.386 2.219 2.362 411,847 -0.01(-0.22%)
Sep 21, 2009 2.359 2.381 2.235 2.367 372,058 -0.03(-1.11%)
Sep 18, 2009 2.351 2.399 2.264 2.394 963,760 +0.04(+1.80%)
Sep 17, 2009 2.333 2.386 2.245 2.351 641,668 +0.04(+1.60%)
Sep 16, 2009 2.275 2.354 2.275 2.314 634,678 +0.05(+1.99%)
Sep 15, 2009 2.161 2.280 2.150 2.269 785,509 +0.11(+5.16%)
Sep 14, 2009 2.086 2.182 2.086 2.158 757,527 +0.07(+3.56%)
Sep 11, 2009 2.092 2.100 2.068 2.084 409,022 -0.01(-0.51%)
Sep 10, 2009 2.081 2.094 2.017 2.094 428,992 +0.01(+0.25%)
Sep 09, 2009 2.031 2.100 2.009 2.089 491,697 +0.07(+3.28%)
Sep 08, 2009 1.935 2.028 1.935 2.023 842,273 +0.09(+4.66%)
Sep 04, 2009 1.948 1.948 1.914 1.933 637,017 -0.02(-0.95%)
Sep 03, 2009 1.909 1.972 1.909 1.951 755,079 +0.05(+2.36%)
Sep 02, 2009 1.909 1.959 1.906 1.906 604,342 -0.02(-1.24%)
Sep 01, 2009 1.956 2.001 1.906 1.930 1,068,420 -0.06(-2.80%)
Aug 31, 2009 1.991 2.007 1.959 1.986 798,912 -0.02(-0.93%)
Aug 28, 2009 2.009 2.009 1.980 2.004 562,456 -0.01(-0.26%)
Aug 27, 2009 1.988 2.025 1.956 2.009 543,897 +0.00(+0.00%)
Aug 26, 2009 1.994 2.039 1.948 2.009 764,491 -0.02(-0.79%)
Aug 25, 2009 2.055 2.081 1.991 2.025 949,848 -0.06(-2.92%)
Aug 24, 2009 2.102 2.166 2.055 2.086 712,759 -0.01(-0.25%)
Aug 21, 2009 2.108 2.118 2.057 2.092 686,840 +0.01(+0.64%)
Aug 20, 2009 1.954 2.092 1.917 2.078 1,313,525 +0.11(+5.66%)
Aug 19, 2009 1.837 1.970 1.829 1.967 1,359,938 +0.07(+3.49%)
Aug 18, 2009 1.917 2.012 1.858 1.901 2,909,019 -0.13(-6.40%)
Aug 17, 2009 2.341 2.367 1.978 2.031 2,176,557 -0.34(-14.51%)
Aug 14, 2009 2.611 2.624 2.267 2.375 1,811,722 -0.26(-9.86%)
Aug 13, 2009 2.675 2.679 2.558 2.635 288,161 -0.01(-0.40%)
Aug 12, 2009 2.585 2.701 2.585 2.646 303,631 +0.06(+2.25%)
Aug 11, 2009 2.680 2.715 2.587 2.587 325,400 -0.13(-4.69%)
Aug 10, 2009 2.691 2.720 2.664 2.715 215,056 +0.02(+0.69%)
Aug 07, 2009 2.683 2.728 2.638 2.696 449,829 +0.07(+2.83%)
Aug 06, 2009 2.654 2.670 2.593 2.622 336,860 -0.04(-1.59%)
Aug 05, 2009 2.760 2.760 2.611 2.664 390,897 -0.09(-3.37%)
Aug 04, 2009 2.611 2.770 2.566 2.757 512,610 +0.13(+5.05%)
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.