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

Gladstone Cap Corp (NQ: GLAD )

22.15 +0.07 (+0.32%)
Streaming Delayed Price Updated: 11:35 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 (%)
Dec 31, 2009 2.057 2.039 2.039 2.039 362,507 -0.02(-0.90%)
Dec 30, 2009 2.017 2.057 1.991 2.057 585,323 +0.05(+2.37%)
Dec 29, 2009 2.017 2.052 1.991 2.009 434,986 -0.01(-0.26%)
Dec 28, 2009 2.020 2.052 2.004 2.015 529,800 +0.00(+0.13%)
Dec 24, 2009 2.078 2.089 2.001 2.012 288,500 -0.05(-2.57%)
Dec 23, 2009 2.115 2.115 2.055 2.065 330,470 -0.04(-1.89%)
Dec 22, 2009 2.062 2.105 2.055 2.105 397,800 +0.03(+1.53%)
Dec 21, 2009 2.081 2.118 2.052 2.073 277,991 -0.01(-0.38%)
Dec 18, 2009 2.121 2.121 2.065 2.081 661,762 -0.02(-0.76%)
Dec 17, 2009 2.084 2.121 2.084 2.097 267,953 +0.00(+0.00%)
Dec 16, 2009 2.121 2.137 2.089 2.097 243,762 -0.01(-0.25%)
Dec 15, 2009 2.115 2.153 2.102 2.102 360,911 -0.03(-1.25%)
Dec 14, 2009 2.084 2.145 2.033 2.129 562,629 +0.08(+3.75%)
Dec 11, 2009 2.068 2.068 1.988 2.052 299,794 -0.00(-0.13%)
Dec 10, 2009 2.068 2.105 2.039 2.055 207,602 +0.00(+0.00%)
Dec 09, 2009 2.089 2.115 2.055 2.055 328,546 -0.04(-1.90%)
Dec 08, 2009 2.097 2.121 2.068 2.094 208,858 -0.02(-1.13%)
Dec 07, 2009 2.062 2.121 2.062 2.118 325,664 +0.03(+1.52%)
Dec 04, 2009 2.044 2.086 2.033 2.086 270,918 +0.09(+4.38%)
Dec 03, 2009 2.055 2.065 1.991 1.999 286,724 -0.04(-2.08%)
Dec 02, 2009 2.025 2.078 2.025 2.041 345,717 +0.01(+0.39%)
Dec 01, 2009 2.102 2.118 2.015 2.033 489,969 -0.04(-1.79%)
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%)
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.