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 (%)
Dec 31, 2007 4.769 4.899 4.506 4.509 1,725,781 -0.20(-4.33%)
Dec 28, 2007 5.005 5.005 4.687 4.713 677,010 -0.22(-4.41%)
Dec 27, 2007 5.146 5.180 4.931 4.931 299,289 -0.25(-4.81%)
Dec 26, 2007 5.143 5.183 5.116 5.180 301,662 +0.02(+0.46%)
Dec 24, 2007 5.143 5.180 5.127 5.156 245,113 -0.01(-0.21%)
Dec 21, 2007 5.185 5.185 5.040 5.167 792,593 +0.06(+1.25%)
Dec 20, 2007 5.188 5.203 4.931 5.103 358,946 -0.03(-0.52%)
Dec 19, 2007 5.077 5.161 4.984 5.130 326,381 +0.03(+0.68%)
Dec 18, 2007 4.971 5.119 4.920 5.095 439,003 +0.19(+3.78%)
Dec 17, 2007 4.963 5.047 4.910 4.910 314,989 -0.01(-0.16%)
Dec 14, 2007 4.960 5.069 4.918 4.918 284,521 -0.10(-2.06%)
Dec 13, 2007 5.021 5.183 4.928 5.021 261,827 +0.03(+0.64%)
Dec 12, 2007 5.143 5.169 4.931 4.989 356,619 +0.01(+0.27%)
Dec 11, 2007 5.207 5.236 4.971 4.976 513,168 -0.19(-3.74%)
Dec 10, 2007 5.143 5.212 5.122 5.169 479,283 +0.12(+2.36%)
Dec 07, 2007 5.087 5.087 5.013 5.050 226,621 +0.01(+0.26%)
Dec 06, 2007 5.087 5.087 4.986 5.037 406,204 -0.01(-0.21%)
Dec 05, 2007 4.997 5.066 4.984 5.047 455,797 +0.11(+2.26%)
Dec 04, 2007 5.297 5.297 4.926 4.936 618,299 -0.23(-4.41%)
Dec 03, 2007 5.291 5.328 5.159 5.164 356,358 -0.03(-0.56%)
Nov 30, 2007 5.302 5.315 5.172 5.193 352,043 -0.02(-0.46%)
Nov 29, 2007 5.302 5.302 5.143 5.217 316,241 -0.07(-1.30%)
Nov 28, 2007 5.236 5.286 5.138 5.286 359,221 +0.13(+2.52%)
Nov 27, 2007 5.130 5.159 5.090 5.156 833,669 +0.08(+1.67%)
Nov 26, 2007 5.169 5.185 4.947 5.071 409,923 -0.10(-2.00%)
Nov 23, 2007 5.161 5.201 5.063 5.175 66,413 +0.03(+0.67%)
Nov 21, 2007 5.040 5.154 4.979 5.140 225,927 +0.09(+1.84%)
Nov 20, 2007 5.143 5.193 4.891 5.047 402,715 -0.12(-2.41%)
Nov 19, 2007 5.252 5.262 5.040 5.172 375,023 -0.11(-2.16%)
Nov 16, 2007 5.228 5.289 5.169 5.286 468,121 +0.07(+1.32%)
Nov 15, 2007 5.161 5.233 5.040 5.217 704,875 +0.02(+0.41%)
Nov 14, 2007 5.238 5.281 5.169 5.196 695,833 -0.04(-0.71%)
Nov 13, 2007 5.169 5.252 5.106 5.233 827,818 +0.17(+3.35%)
Nov 12, 2007 5.034 5.090 4.981 5.063 752,027 +0.06(+1.17%)
Nov 09, 2007 4.830 5.029 4.825 5.005 295,558 +0.11(+2.28%)
Nov 08, 2007 4.822 4.947 4.788 4.894 349,233 +0.10(+2.10%)
Nov 07, 2007 4.841 4.878 4.793 4.793 438,917 -0.12(-2.38%)
Nov 06, 2007 4.891 4.923 4.838 4.910 241,793 +0.04(+0.82%)
Nov 05, 2007 4.854 4.899 4.841 4.870 248,681 -0.05(-1.08%)
Nov 02, 2007 4.859 5.000 4.857 4.923 246,920 +0.03(+0.70%)
Nov 01, 2007 4.939 4.984 4.878 4.888 460,229 -0.10(-2.07%)
Oct 31, 2007 4.994 4.994 4.949 4.992 351,522 +0.06(+1.24%)
Oct 30, 2007 5.026 5.063 4.904 4.931 437,725 -0.09(-1.80%)
Oct 29, 2007 5.090 5.164 5.000 5.021 420,640 -0.03(-0.53%)
Oct 26, 2007 5.093 5.093 4.976 5.047 211,469 +0.04(+0.74%)
Oct 25, 2007 5.079 5.090 4.947 5.010 421,629 -0.07(-1.31%)
Oct 24, 2007 4.920 5.103 4.904 5.077 1,025,066 +0.11(+2.19%)
Oct 23, 2007 4.912 4.984 4.891 4.968 432,364 +0.08(+1.63%)
Oct 22, 2007 4.851 4.910 4.838 4.888 371,183 +0.01(+0.11%)
Oct 19, 2007 4.883 4.902 4.851 4.883 634,520 -0.04(-0.75%)
Oct 18, 2007 4.878 4.923 4.878 4.920 412,658 +0.03(+0.65%)
Oct 17, 2007 4.928 4.936 4.878 4.888 813,208 -0.02(-0.38%)
Oct 16, 2007 4.859 4.941 4.772 4.907 4,514,822 -0.05(-1.02%)
Oct 15, 2007 5.191 5.241 4.936 4.957 558,427 -0.29(-5.46%)
Oct 12, 2007 5.241 5.321 5.191 5.244 178,699 -0.00(-0.05%)
Oct 11, 2007 5.416 5.525 5.183 5.246 339,361 -0.15(-2.80%)
Oct 10, 2007 5.302 5.442 5.302 5.397 115,957 +0.10(+1.80%)
Oct 09, 2007 5.363 5.458 5.302 5.302 198,741 -0.06(-1.04%)
Oct 08, 2007 5.466 5.501 5.355 5.358 121,000 -0.11(-1.99%)
Oct 05, 2007 5.408 5.466 5.305 5.466 229,179 +0.15(+2.89%)
Oct 04, 2007 5.299 5.336 5.254 5.313 99,536 +0.02(+0.45%)
Oct 03, 2007 5.315 5.315 5.228 5.289 168,635 -0.08(-1.48%)
Oct 02, 2007 5.363 5.387 5.225 5.368 176,444 +0.00(+0.00%)
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.