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, 2014 3.447 3.447 3.447 3.447 548,021 -0.04(-1.08%)
Dec 30, 2014 3.438 3.530 3.359 3.484 509,861 -0.01(-0.36%)
Dec 29, 2014 3.526 3.568 3.480 3.497 424,413 -0.07(-1.99%)
Dec 26, 2014 3.559 3.601 3.555 3.568 126,961 +0.00(+0.12%)
Dec 24, 2014 3.522 3.563 3.563 3.563 233,220 +0.02(+0.59%)
Dec 23, 2014 3.518 3.555 3.493 3.543 292,944 +0.02(+0.59%)
Dec 22, 2014 3.630 3.647 3.472 3.522 351,530 -0.11(-2.99%)
Dec 19, 2014 3.680 3.693 3.605 3.630 284,171 -0.06(-1.58%)
Dec 18, 2014 3.505 3.688 3.463 3.688 288,433 +0.23(+6.63%)
Dec 17, 2014 3.472 3.526 3.443 3.459 381,596 -0.01(-0.24%)
Dec 16, 2014 3.550 3.550 3.451 3.468 533,018 -0.08(-2.33%)
Dec 15, 2014 3.521 3.571 3.513 3.550 186,970 +0.04(+1.06%)
Dec 12, 2014 3.542 3.571 3.513 3.513 251,476 -0.06(-1.73%)
Dec 11, 2014 3.596 3.596 3.534 3.575 264,868 -0.02(-0.57%)
Dec 10, 2014 3.612 3.616 3.579 3.596 234,621 -0.01(-0.23%)
Dec 09, 2014 3.517 3.608 3.517 3.604 223,779 +0.03(+0.81%)
Dec 08, 2014 3.819 3.819 3.567 3.575 670,392 -0.25(-6.49%)
Dec 05, 2014 3.815 3.823 3.778 3.823 251,198 +0.03(+0.76%)
Dec 04, 2014 3.819 3.848 3.782 3.794 165,300 -0.03(-0.76%)
Dec 03, 2014 3.864 3.873 3.823 3.823 204,200 -0.03(-0.75%)
Dec 02, 2014 3.840 3.889 3.827 3.852 240,397 +0.03(+0.76%)
Dec 01, 2014 3.811 3.860 3.794 3.823 246,889 +0.00(+0.11%)
Nov 28, 2014 3.802 3.819 3.782 3.819 241,033 +0.02(+0.43%)
Nov 26, 2014 3.819 3.802 3.802 3.802 184,855 +0.00(+0.00%)
Nov 25, 2014 3.811 3.819 3.790 3.802 113,105 +0.00(+0.00%)
Nov 24, 2014 3.802 3.819 3.798 3.802 127,260 -0.01(-0.22%)
Nov 21, 2014 3.819 3.844 3.806 3.811 180,936 +0.02(+0.44%)
Nov 20, 2014 3.769 3.819 3.769 3.794 112,667 +0.00(+0.11%)
Nov 19, 2014 3.806 3.823 3.778 3.790 220,370 -0.02(-0.43%)
Nov 18, 2014 3.786 3.835 3.782 3.806 169,051 +0.02(+0.55%)
Nov 17, 2014 3.835 3.835 3.778 3.786 206,803 -0.05(-1.29%)
Nov 14, 2014 3.790 3.842 3.790 3.835 186,876 +0.03(+0.87%)
Nov 13, 2014 3.765 3.811 3.753 3.802 201,705 +0.06(+1.55%)
Nov 12, 2014 3.712 3.769 3.699 3.744 186,784 -0.02(-0.44%)
Nov 11, 2014 3.798 3.798 3.740 3.761 191,228 -0.01(-0.22%)
Nov 10, 2014 3.790 3.798 3.753 3.769 239,523 -0.01(-0.33%)
Nov 07, 2014 3.749 3.790 3.736 3.781 116,408 +0.03(+0.88%)
Nov 06, 2014 3.749 3.789 3.737 3.749 145,089 +0.01(+0.33%)
Nov 05, 2014 3.732 3.769 3.691 3.736 133,205 +0.01(+0.33%)
Nov 04, 2014 3.777 3.790 3.708 3.724 290,425 -0.05(-1.20%)
Nov 03, 2014 3.777 3.777 3.757 3.769 179,737 +0.00(+0.00%)
Oct 31, 2014 3.773 3.777 3.743 3.769 164,932 +0.01(+0.33%)
Oct 30, 2014 3.740 3.765 3.732 3.757 88,053 -0.00(-0.11%)
Oct 29, 2014 3.785 3.826 3.753 3.761 215,979 -0.06(-1.50%)
Oct 28, 2014 3.736 3.818 3.736 3.818 285,758 +0.07(+1.86%)
Oct 27, 2014 3.708 3.761 3.728 3.749 264,006 +0.02(+0.55%)
Oct 24, 2014 3.691 3.761 3.675 3.728 262,945 +0.05(+1.23%)
Oct 23, 2014 3.708 3.777 3.675 3.683 263,682 -0.01(-0.33%)
Oct 22, 2014 3.658 3.736 3.650 3.695 354,734 +0.04(+1.01%)
Oct 21, 2014 3.568 3.687 3.502 3.658 495,945 +0.11(+3.00%)
Oct 20, 2014 3.556 3.568 3.498 3.552 211,473 +0.02(+0.58%)
Oct 17, 2014 3.429 3.539 3.429 3.531 287,582 +0.11(+3.09%)
Oct 16, 2014 3.299 3.438 3.279 3.425 248,570 +0.09(+2.68%)
Oct 15, 2014 3.377 3.385 3.263 3.336 862,410 -0.04(-1.21%)
Oct 14, 2014 3.413 3.443 3.377 3.377 279,175 -0.04(-1.31%)
Oct 13, 2014 3.454 3.491 3.393 3.421 266,418 -0.01(-0.36%)
Oct 10, 2014 3.486 3.519 3.429 3.434 234,295 -0.07(-1.86%)
Oct 09, 2014 3.478 3.515 3.474 3.499 160,953 +0.01(+0.35%)
Oct 08, 2014 3.474 3.513 3.466 3.486 290,461 +0.00(+0.12%)
Oct 07, 2014 3.527 3.531 3.478 3.482 247,945 -0.04(-1.27%)
Oct 06, 2014 3.543 3.560 3.523 3.527 220,093 +0.00(+0.00%)
Oct 03, 2014 3.547 3.592 3.519 3.527 204,098 -0.03(-0.91%)
Oct 02, 2014 3.547 3.574 3.523 3.560 183,194 +0.01(+0.23%)
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.