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

Gladstone Cap Corp (NQ: GLAD )

22.13 +0.05 (+0.23%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
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%)
Nov 01, 2012 3.034 3.075 3.024 3.051 262,040 +0.02(+0.56%)
Oct 31, 2012 3.000 3.034 2.986 3.034 173,021 +0.04(+1.48%)
Oct 26, 2012 2.966 2.989 2.989 2.989 125,267 +0.01(+0.23%)
Oct 25, 2012 2.959 2.998 2.928 2.983 156,023 +0.04(+1.39%)
Oct 24, 2012 2.983 3.027 2.931 2.942 139,513 -0.03(-0.92%)
Oct 23, 2012 2.945 2.986 2.911 2.969 171,610 -0.06(-2.13%)
Oct 19, 2012 3.037 3.061 3.025 3.034 261,852 -0.03(-1.00%)
Oct 18, 2012 3.071 3.075 3.051 3.064 324,723 +0.01(+0.45%)
Oct 17, 2012 3.037 3.051 3.027 3.051 319,005 +0.03(+0.99%)
Oct 16, 2012 3.041 3.044 3.003 3.021 329,365 +0.00(+0.13%)
Oct 15, 2012 2.963 3.031 2.956 3.017 295,048 +0.05(+1.71%)
Oct 12, 2012 3.007 3.027 2.966 2.966 177,564 -0.04(-1.35%)
Oct 11, 2012 3.024 3.034 2.997 3.007 155,360 +0.00(+0.11%)
Oct 10, 2012 2.976 3.024 2.976 3.003 115,996 +0.02(+0.57%)
Oct 09, 2012 2.987 3.017 2.966 2.987 216,470 -0.02(-0.56%)
Oct 08, 2012 2.946 3.017 2.946 3.003 229,988 +0.04(+1.37%)
Oct 05, 2012 2.990 3.017 2.953 2.963 158,873 -0.03(-0.91%)
Oct 04, 2012 2.997 3.007 2.959 2.990 113,911 +0.02(+0.57%)
Oct 03, 2012 2.963 3.000 2.949 2.973 194,698 +0.02(+0.80%)
Oct 02, 2012 2.946 2.956 2.905 2.949 424,851 -0.00(-0.11%)
Oct 01, 2012 2.987 3.000 2.916 2.953 312,382 -0.01(-0.23%)
Sep 28, 2012 2.990 3.017 2.956 2.959 199,762 -0.03(-1.02%)
Sep 27, 2012 2.946 3.014 2.946 2.990 193,610 +0.04(+1.49%)
Sep 26, 2012 2.909 2.956 2.909 2.946 205,667 +0.03(+1.04%)
Sep 25, 2012 2.997 3.034 2.899 2.916 448,894 -0.07(-2.49%)
Sep 24, 2012 2.929 2.999 2.885 2.990 304,515 +0.04(+1.49%)
Sep 21, 2012 2.997 3.007 2.936 2.946 363,579 -0.02(-0.57%)
Sep 20, 2012 3.010 3.011 2.946 2.963 157,950 -0.06(-2.12%)
Sep 19, 2012 3.010 3.068 2.997 3.027 255,157 +0.01(+0.45%)
Sep 18, 2012 3.020 3.024 2.936 3.014 720,772 -0.06(-1.87%)
Sep 17, 2012 3.031 3.071 2.993 3.071 408,235 +0.00(+0.11%)
Sep 14, 2012 3.014 3.084 3.004 3.068 506,656 +0.06(+2.12%)
Sep 13, 2012 2.967 3.007 2.937 3.004 249,118 +0.04(+1.24%)
Sep 12, 2012 2.940 2.970 2.937 2.967 254,743 +0.03(+1.03%)
Sep 11, 2012 2.937 2.947 2.927 2.937 245,033 +0.00(+0.11%)
Sep 10, 2012 2.920 2.944 2.920 2.933 288,407 +0.01(+0.46%)
Sep 07, 2012 2.937 2.944 2.917 2.920 256,197 +0.00(+0.00%)
Sep 06, 2012 2.913 2.937 2.893 2.920 321,235 +0.03(+0.93%)
Sep 05, 2012 2.897 2.910 2.866 2.893 166,403 +0.01(+0.35%)
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.