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 30, 2011 2.413 2.413 2.379 2.394 253,056 -0.01(-0.26%)
Dec 29, 2011 2.372 2.438 2.363 2.401 227,877 +0.05(+2.00%)
Dec 28, 2011 2.416 2.429 2.353 2.353 232,520 -0.08(-3.23%)
Dec 27, 2011 2.413 2.432 2.410 2.432 269,870 +0.01(+0.26%)
Dec 23, 2011 2.419 2.432 2.401 2.426 144,564 +0.06(+2.38%)
Dec 21, 2011 2.350 2.391 2.313 2.369 303,832 +0.00(+0.00%)
Dec 20, 2011 2.382 2.407 2.338 2.369 488,142 +0.02(+0.94%)
Dec 19, 2011 2.394 2.419 2.347 2.347 258,945 -0.03(-1.32%)
Dec 16, 2011 2.410 2.422 2.379 2.379 583,232 -0.02(-0.91%)
Dec 15, 2011 2.400 2.438 2.347 2.400 279,901 +0.01(+0.52%)
Dec 14, 2011 2.335 2.399 2.332 2.388 267,145 +0.03(+1.45%)
Dec 13, 2011 2.419 2.422 2.347 2.354 209,741 -0.06(-2.32%)
Dec 12, 2011 2.394 2.428 2.381 2.410 287,227 -0.05(-1.90%)
Dec 09, 2011 2.379 2.472 2.379 2.456 282,773 +0.08(+3.54%)
Dec 08, 2011 2.435 2.435 2.372 2.372 222,622 -0.09(-3.54%)
Dec 07, 2011 2.441 2.481 2.382 2.459 165,232 +0.01(+0.25%)
Dec 06, 2011 2.428 2.481 2.388 2.453 202,547 +0.02(+1.02%)
Dec 05, 2011 2.410 2.450 2.400 2.428 280,895 +0.03(+1.43%)
Dec 02, 2011 2.391 2.400 2.375 2.394 171,934 +0.04(+1.58%)
Dec 01, 2011 2.332 2.400 2.307 2.357 306,644 +0.02(+1.07%)
Nov 30, 2011 2.307 2.332 2.270 2.332 702,932 +0.07(+2.88%)
Nov 29, 2011 2.282 2.298 2.264 2.267 166,341 -0.01(-0.41%)
Nov 28, 2011 2.301 2.304 2.270 2.276 396,487 +0.02(+0.69%)
Nov 25, 2011 2.242 2.270 2.239 2.260 163,955 +0.01(+0.28%)
Nov 23, 2011 2.301 2.301 2.239 2.254 376,247 -0.06(-2.68%)
Nov 22, 2011 2.323 2.338 2.301 2.316 155,245 -0.01(-0.40%)
Nov 21, 2011 2.410 2.410 2.285 2.326 438,752 -0.08(-3.36%)
Nov 18, 2011 2.431 2.459 2.403 2.407 246,860 -0.02(-0.77%)
Nov 17, 2011 2.528 2.556 2.394 2.425 406,219 -0.11(-4.18%)
Nov 16, 2011 2.581 2.606 2.522 2.531 371,207 -0.08(-3.10%)
Nov 15, 2011 2.612 2.612 2.559 2.612 181,175 +0.03(+1.33%)
Nov 14, 2011 2.590 2.599 2.544 2.578 278,803 -0.02(-0.95%)
Nov 11, 2011 2.559 2.615 2.516 2.602 210,637 +0.06(+2.30%)
Nov 10, 2011 2.531 2.560 2.507 2.544 263,845 +0.06(+2.23%)
Nov 09, 2011 2.630 2.636 2.488 2.488 495,259 -0.20(-7.45%)
Nov 08, 2011 2.621 2.695 2.615 2.689 319,333 +0.08(+3.07%)
Nov 07, 2011 2.519 2.621 2.482 2.608 348,128 +0.06(+2.30%)
Nov 04, 2011 2.513 2.556 2.482 2.550 219,669 +0.02(+0.73%)
Nov 03, 2011 2.519 2.537 2.451 2.531 244,702 +0.04(+1.61%)
Nov 02, 2011 2.467 2.522 2.426 2.491 326,962 +0.07(+3.06%)
Nov 01, 2011 2.460 2.528 2.405 2.417 515,797 -0.12(-4.85%)
Oct 31, 2011 2.442 2.565 2.436 2.541 760,039 +0.07(+3.00%)
Oct 28, 2011 2.439 2.519 2.436 2.467 322,800 +0.00(+0.13%)
Oct 27, 2011 2.408 2.467 2.362 2.463 543,904 +0.10(+4.44%)
Oct 26, 2011 2.325 2.371 2.269 2.359 285,164 +0.08(+3.52%)
Oct 25, 2011 2.359 2.359 2.266 2.278 299,960 -0.09(-3.90%)
Oct 24, 2011 2.291 2.384 2.285 2.371 370,988 +0.09(+4.06%)
Oct 21, 2011 2.282 2.300 2.245 2.278 262,363 +0.03(+1.37%)
Oct 20, 2011 2.241 2.285 2.204 2.248 221,749 +0.00(+0.14%)
Oct 19, 2011 2.285 2.312 2.235 2.245 342,115 -0.04(-1.75%)
Oct 18, 2011 2.227 2.303 2.184 2.285 408,186 +0.08(+3.46%)
Oct 17, 2011 2.208 2.251 2.184 2.208 336,939 -0.01(-0.41%)
Oct 14, 2011 2.214 2.245 2.187 2.217 458,259 +0.02(+0.97%)
Oct 13, 2011 2.263 2.263 2.181 2.196 411,767 -0.08(-3.49%)
Oct 12, 2011 2.153 2.288 2.147 2.275 483,283 +0.13(+5.97%)
Oct 11, 2011 2.129 2.169 2.107 2.147 375,697 +0.01(+0.43%)
Oct 10, 2011 2.150 2.187 2.080 2.138 386,233 +0.03(+1.60%)
Oct 07, 2011 2.150 2.169 2.063 2.104 331,488 -0.04(-1.99%)
Oct 06, 2011 2.117 2.178 2.107 2.147 275,698 +0.03(+1.44%)
Oct 05, 2011 2.150 2.159 2.074 2.117 331,222 -0.02(-1.14%)
Oct 04, 2011 2.022 2.156 1.973 2.141 644,906 +0.11(+5.41%)
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.