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 +0.26 (+1.18%)
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 (%)
Nov 30, 2010 3.140 3.205 3.123 3.188 246,080 +0.03(+0.81%)
Nov 29, 2010 3.148 3.205 3.099 3.163 345,202 +0.01(+0.18%)
Nov 26, 2010 3.165 3.197 3.128 3.157 127,636 -0.03(-1.07%)
Nov 24, 2010 3.143 3.191 3.191 3.191 289,043 +0.08(+2.66%)
Nov 23, 2010 3.205 3.220 3.086 3.108 413,552 -0.12(-3.71%)
Nov 22, 2010 3.274 3.285 3.154 3.228 269,444 -0.05(-1.48%)
Nov 19, 2010 3.248 3.288 3.228 3.277 160,396 +0.04(+1.14%)
Nov 18, 2010 3.220 3.302 3.194 3.240 168,942 +0.05(+1.61%)
Nov 17, 2010 3.220 3.222 3.174 3.188 108,458 -0.01(-0.44%)
Nov 16, 2010 3.239 3.282 3.154 3.202 386,772 -0.05(-1.57%)
Nov 15, 2010 3.256 3.276 3.200 3.253 204,470 +0.03(+0.79%)
Nov 12, 2010 3.228 3.290 3.228 3.228 182,366 -0.05(-1.38%)
Nov 11, 2010 3.270 3.313 3.256 3.273 208,828 -0.01(-0.34%)
Nov 10, 2010 3.287 3.336 3.270 3.285 242,516 -0.00(-0.09%)
Nov 09, 2010 3.319 3.336 3.270 3.287 280,958 -0.01(-0.43%)
Nov 08, 2010 3.285 3.330 3.270 3.302 262,159 -0.00(-0.09%)
Nov 05, 2010 3.304 3.313 3.262 3.304 297,571 -0.01(-0.34%)
Nov 04, 2010 3.290 3.321 3.231 3.316 511,707 +0.07(+2.09%)
Nov 03, 2010 3.219 3.248 3.157 3.248 329,807 +0.04(+1.15%)
Nov 02, 2010 3.200 3.214 3.143 3.211 383,732 +0.05(+1.61%)
Nov 01, 2010 3.248 3.287 3.129 3.160 569,138 -0.09(-2.70%)
Oct 29, 2010 3.228 3.285 3.228 3.248 234,792 +0.01(+0.44%)
Oct 28, 2010 3.285 3.299 3.228 3.234 244,119 -0.03(-1.04%)
Oct 27, 2010 3.293 3.321 3.256 3.268 246,355 -0.00(-0.09%)
Oct 25, 2010 3.285 3.336 3.256 3.270 203,273 +0.02(+0.70%)
Oct 22, 2010 3.296 3.304 3.234 3.248 199,508 -0.03(-0.78%)
Oct 21, 2010 3.279 3.381 3.186 3.273 383,668 -0.01(-0.17%)
Oct 20, 2010 3.256 3.299 3.225 3.279 384,922 +0.03(+0.78%)
Oct 19, 2010 3.268 3.338 3.214 3.253 341,666 -0.06(-1.79%)
Oct 18, 2010 3.237 3.352 3.223 3.313 407,625 +0.08(+2.35%)
Oct 15, 2010 3.290 3.293 3.214 3.237 459,257 -0.04(-1.12%)
Oct 14, 2010 3.262 3.288 3.209 3.274 295,972 -0.00(-0.09%)
Oct 13, 2010 3.259 3.307 3.226 3.276 414,418 +0.04(+1.22%)
Oct 12, 2010 3.200 3.259 3.189 3.237 387,132 +0.02(+0.61%)
Oct 11, 2010 3.228 3.250 3.206 3.217 235,472 -0.01(-0.35%)
Oct 08, 2010 3.189 3.237 3.189 3.228 242,681 +0.03(+0.79%)
Oct 07, 2010 3.237 3.237 3.183 3.203 254,810 -0.01(-0.18%)
Oct 06, 2010 3.175 3.237 3.172 3.209 338,982 +0.01(+0.26%)
Oct 05, 2010 3.147 3.206 3.107 3.200 391,623 +0.10(+3.08%)
Oct 04, 2010 3.169 3.183 3.096 3.105 305,121 -0.07(-2.13%)
Oct 01, 2010 3.200 3.203 3.152 3.172 244,322 +0.00(+0.00%)
Sep 30, 2010 3.209 3.209 3.161 3.172 268,279 -0.03(-1.05%)
Sep 29, 2010 3.164 3.214 3.127 3.206 488,706 +0.05(+1.42%)
Sep 28, 2010 3.181 3.206 3.110 3.161 395,087 -0.03(-0.97%)
Sep 27, 2010 3.124 3.195 3.124 3.192 219,549 +0.06(+1.89%)
Sep 24, 2010 3.079 3.147 3.053 3.133 375,433 +0.09(+2.87%)
Sep 23, 2010 3.099 3.186 3.034 3.046 233,884 -0.08(-2.70%)
Sep 22, 2010 3.144 3.172 3.068 3.130 261,951 -0.04(-1.16%)
Sep 21, 2010 3.206 3.223 3.167 3.167 364,246 -0.07(-2.17%)
Sep 20, 2010 3.220 3.259 3.167 3.237 426,799 +0.02(+0.61%)
Sep 17, 2010 3.231 3.231 3.161 3.217 402,683 +0.00(+0.09%)
Sep 15, 2010 3.111 3.228 3.111 3.214 234,791 +0.08(+2.50%)
Sep 14, 2010 3.189 3.192 3.133 3.136 183,947 -0.05(-1.67%)
Sep 13, 2010 3.214 3.245 3.142 3.189 432,498 -0.02(-0.52%)
Sep 10, 2010 3.156 3.217 3.156 3.206 212,311 +0.05(+1.69%)
Sep 09, 2010 3.147 3.189 3.103 3.153 217,462 +0.04(+1.44%)
Sep 08, 2010 3.030 3.133 3.030 3.108 218,774 +0.08(+2.59%)
Sep 07, 2010 3.049 3.153 3.019 3.030 296,387 -0.04(-1.19%)
Sep 03, 2010 3.063 3.077 3.021 3.066 221,920 +0.03(+1.11%)
Sep 02, 2010 3.089 3.125 3.007 3.033 238,019 -0.08(-2.52%)
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.