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, 2012 2.793 2.845 2.717 2.835 385,381 +0.03(+1.24%)
Dec 28, 2012 2.831 2.838 2.793 2.800 216,612 -0.05(-1.71%)
Dec 27, 2012 2.907 2.912 2.828 2.848 199,122 -0.07(-2.38%)
Dec 26, 2012 2.949 2.966 2.914 2.918 109,015 -0.04(-1.41%)
Dec 24, 2012 2.914 2.966 2.883 2.959 96,635 +0.04(+1.31%)
Dec 21, 2012 2.873 2.963 2.824 2.921 799,980 +0.02(+0.72%)
Dec 20, 2012 2.838 2.907 2.831 2.901 283,439 -0.01(-0.36%)
Dec 19, 2012 2.897 2.911 2.862 2.911 152,199 +0.01(+0.48%)
Dec 18, 2012 2.859 2.897 2.835 2.897 279,113 +0.02(+0.85%)
Dec 17, 2012 2.859 2.880 2.838 2.873 201,076 +0.02(+0.73%)
Dec 14, 2012 2.807 2.873 2.800 2.852 184,147 +0.03(+1.10%)
Dec 13, 2012 2.824 2.831 2.798 2.821 122,230 +0.01(+0.49%)
Dec 12, 2012 2.831 2.831 2.787 2.807 168,247 -0.01(-0.49%)
Dec 11, 2012 2.807 2.852 2.769 2.821 241,213 +0.03(+1.11%)
Dec 10, 2012 2.821 2.821 2.752 2.790 182,804 -0.02(-0.61%)
Dec 07, 2012 2.804 2.818 2.759 2.807 127,253 +0.01(+0.25%)
Dec 06, 2012 2.780 2.807 2.769 2.800 148,289 +0.03(+0.99%)
Dec 05, 2012 2.845 2.845 2.752 2.773 181,700 -0.07(-2.30%)
Dec 04, 2012 2.828 2.866 2.800 2.838 154,126 +0.01(+0.24%)
Nov 30, 2012 2.835 2.852 2.804 2.831 237,591 +0.01(+0.24%)
Nov 29, 2012 2.780 2.824 2.776 2.824 193,705 +0.06(+2.24%)
Nov 28, 2012 2.800 2.814 2.721 2.763 261,965 -0.04(-1.59%)
Nov 27, 2012 2.807 2.818 2.793 2.807 166,148 -0.01(-0.37%)
Nov 26, 2012 2.804 2.818 2.756 2.818 218,755 +0.01(+0.49%)
Nov 23, 2012 2.800 2.811 2.780 2.804 72,727 +0.02(+0.62%)
Nov 21, 2012 2.748 2.787 2.711 2.787 114,204 +0.05(+1.76%)
Nov 20, 2012 2.797 2.811 2.711 2.738 147,897 -0.07(-2.57%)
Nov 19, 2012 2.676 2.818 2.652 2.811 352,671 +0.17(+6.52%)
Nov 16, 2012 2.563 2.654 2.494 2.639 619,680 +0.07(+2.81%)
Nov 15, 2012 2.535 2.613 2.525 2.566 566,300 -0.02(-0.80%)
Nov 14, 2012 2.747 2.805 2.580 2.587 749,353 -0.15(-5.60%)
Nov 13, 2012 2.894 2.952 2.730 2.740 550,219 -0.16(-5.41%)
Nov 12, 2012 2.904 2.945 2.877 2.897 199,322 +0.01(+0.35%)
Nov 09, 2012 2.931 2.931 2.873 2.887 250,764 -0.04(-1.51%)
Nov 08, 2012 2.955 2.965 2.931 2.931 182,793 -0.02(-0.58%)
Nov 07, 2012 2.986 2.986 2.938 2.948 275,857 -0.06(-1.93%)
Nov 06, 2012 2.986 3.013 2.952 3.006 141,329 +0.02(+0.57%)
Nov 05, 2012 2.999 3.037 2.959 2.989 154,012 -0.03(-1.02%)
Nov 02, 2012 3.051 3.064 3.000 3.020 184,245 -0.03(-1.01%)
Nov 01, 2012 3.034 3.074 3.023 3.051 262,056 +0.02(+0.56%)
Oct 31, 2012 2.999 3.034 2.986 3.034 173,032 +0.04(+1.48%)
Oct 26, 2012 2.965 2.989 2.989 2.989 125,275 +0.01(+0.23%)
Oct 25, 2012 2.959 2.997 2.928 2.982 156,033 +0.04(+1.39%)
Oct 24, 2012 2.982 3.027 2.931 2.942 139,521 -0.03(-0.92%)
Oct 23, 2012 2.945 2.986 2.911 2.969 171,621 -0.06(-2.13%)
Oct 19, 2012 3.037 3.061 3.025 3.034 261,869 -0.03(-1.00%)
Oct 18, 2012 3.071 3.074 3.051 3.064 324,744 +0.01(+0.45%)
Oct 17, 2012 3.037 3.051 3.027 3.051 319,025 +0.03(+0.99%)
Oct 16, 2012 3.040 3.044 3.003 3.021 329,386 +0.00(+0.13%)
Oct 15, 2012 2.963 3.030 2.956 3.017 295,066 +0.05(+1.71%)
Oct 12, 2012 3.007 3.027 2.966 2.966 177,575 -0.04(-1.35%)
Oct 11, 2012 3.024 3.034 2.996 3.007 155,370 +0.00(+0.11%)
Oct 10, 2012 2.976 3.024 2.976 3.003 116,003 +0.02(+0.57%)
Oct 09, 2012 2.986 3.017 2.966 2.986 216,484 -0.02(-0.56%)
Oct 08, 2012 2.946 3.017 2.946 3.003 230,002 +0.04(+1.37%)
Oct 05, 2012 2.990 3.017 2.953 2.963 158,883 -0.03(-0.91%)
Oct 04, 2012 2.996 3.007 2.959 2.990 113,919 +0.02(+0.57%)
Oct 03, 2012 2.963 3.000 2.949 2.973 194,710 +0.02(+0.80%)
Oct 02, 2012 2.946 2.956 2.905 2.949 424,878 -0.00(-0.11%)
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.