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

Gladstone Cap Corp (NQ: GLAD )

22.73 +0.12 (+0.55%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 6, 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 (%)
Nov 30, 2009 2.001 2.070 1.994 2.070 472,168 +0.08(+4.13%)
Nov 27, 2009 2.015 2.039 1.988 1.988 251,601 -0.05(-2.60%)
Nov 25, 2009 2.062 2.070 2.041 2.041 289,821 -0.01(-0.65%)
Nov 24, 2009 2.118 2.118 2.044 2.055 577,861 -0.07(-3.25%)
Nov 23, 2009 2.081 2.134 2.081 2.123 340,493 +0.04(+2.04%)
Nov 20, 2009 2.073 2.118 2.070 2.081 323,721 +0.01(+0.38%)
Nov 19, 2009 2.113 2.121 2.073 2.073 303,650 -0.06(-2.86%)
Nov 18, 2009 2.121 2.139 2.121 2.134 245,743 -0.01(-0.49%)
Nov 17, 2009 2.068 2.174 2.068 2.145 287,561 +0.00(+0.12%)
Nov 16, 2009 2.134 2.158 2.126 2.142 400,289 +0.03(+1.25%)
Nov 13, 2009 2.105 2.121 2.089 2.115 234,426 +0.02(+1.01%)
Nov 12, 2009 2.110 2.142 2.094 2.094 363,363 -0.02(-0.75%)
Nov 11, 2009 2.158 2.158 2.105 2.110 359,271 -0.02(-0.75%)
Nov 10, 2009 2.139 2.168 2.126 2.126 395,691 +0.01(+0.25%)
Nov 09, 2009 2.139 2.139 2.108 2.121 501,369 -0.01(-0.37%)
Nov 06, 2009 2.134 2.137 2.092 2.129 159,043 +0.01(+0.63%)
Nov 05, 2009 2.131 2.147 2.076 2.115 379,844 +0.02(+1.01%)
Nov 04, 2009 2.161 2.178 2.094 2.094 462,734 -0.06(-2.95%)
Nov 03, 2009 2.171 2.182 2.142 2.158 258,828 -0.06(-2.51%)
Nov 02, 2009 2.179 2.245 2.150 2.214 244,030 +0.04(+1.71%)
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%)
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.