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, 2015 3.292 3.371 3.371 3.371 354,379 +0.08(+2.52%)
Dec 30, 2015 3.264 3.297 3.228 3.288 277,318 -0.00(-0.14%)
Dec 29, 2015 3.297 3.334 3.228 3.292 408,026 +0.02(+0.56%)
Dec 28, 2015 3.398 3.421 3.274 3.274 401,177 -0.13(-3.79%)
Dec 24, 2015 3.371 3.403 3.403 3.403 87,402 +0.04(+1.10%)
Dec 23, 2015 3.278 3.389 3.255 3.366 245,430 +0.07(+2.10%)
Dec 22, 2015 3.315 3.361 3.269 3.297 254,470 -0.04(-1.11%)
Dec 21, 2015 3.297 3.412 3.288 3.334 314,747 +0.03(+0.84%)
Dec 18, 2015 3.329 3.366 3.274 3.306 287,665 -0.03(-0.97%)
Dec 17, 2015 3.389 3.444 3.315 3.338 373,202 -0.05(-1.50%)
Dec 16, 2015 3.260 3.412 3.218 3.389 412,668 +0.19(+5.91%)
Dec 15, 2015 3.195 3.273 2.917 3.200 1,789,717 +0.02(+0.57%)
Dec 14, 2015 3.478 3.492 3.086 3.182 1,190,558 -0.30(-8.53%)
Dec 11, 2015 3.652 3.675 3.387 3.478 955,706 -0.21(-5.69%)
Dec 10, 2015 3.757 3.757 3.606 3.688 571,670 -0.06(-1.58%)
Dec 09, 2015 3.748 3.807 3.702 3.748 300,050 -0.03(-0.73%)
Dec 08, 2015 3.798 3.798 3.702 3.775 216,069 -0.04(-0.96%)
Dec 07, 2015 3.862 3.883 3.729 3.812 590,201 -0.07(-1.88%)
Dec 04, 2015 3.903 3.946 3.834 3.885 478,109 -0.02(-0.58%)
Dec 03, 2015 4.017 4.026 3.903 3.908 340,435 -0.12(-2.95%)
Dec 02, 2015 4.026 4.034 3.990 4.026 189,119 -0.02(-0.45%)
Dec 01, 2015 3.999 4.058 3.981 4.044 583,370 +0.05(+1.26%)
Nov 30, 2015 4.008 4.022 3.967 3.994 421,770 -0.02(-0.46%)
Nov 27, 2015 4.012 4.012 3.949 4.012 171,491 +0.01(+0.23%)
Nov 25, 2015 4.008 4.003 4.003 4.003 186,863 +0.00(+0.00%)
Nov 24, 2015 3.971 4.012 3.958 4.003 367,099 +0.04(+1.04%)
Nov 23, 2015 3.971 3.981 3.939 3.962 330,331 +0.00(+0.00%)
Nov 20, 2015 3.967 3.994 3.949 3.962 218,849 -0.01(-0.34%)
Nov 19, 2015 3.985 3.990 3.944 3.976 204,846 -0.00(-0.11%)
Nov 18, 2015 3.935 3.985 3.926 3.981 330,288 +0.04(+1.04%)
Nov 17, 2015 3.958 3.962 3.921 3.939 151,337 -0.01(-0.35%)
Nov 16, 2015 3.926 3.962 3.908 3.953 135,945 +0.01(+0.23%)
Nov 13, 2015 3.962 3.981 3.917 3.944 189,774 -0.00(-0.12%)
Nov 12, 2015 3.917 3.949 3.894 3.949 210,108 +0.02(+0.46%)
Nov 11, 2015 3.944 3.962 3.917 3.930 208,005 -0.00(-0.12%)
Nov 10, 2015 3.949 3.962 3.894 3.935 247,990 -0.01(-0.34%)
Nov 09, 2015 3.962 3.962 3.921 3.949 298,839 -0.00(-0.11%)
Nov 06, 2015 3.930 3.962 3.921 3.953 228,232 +0.01(+0.23%)
Nov 05, 2015 3.962 3.980 3.940 3.944 290,946 -0.02(-0.46%)
Nov 04, 2015 3.949 3.976 3.944 3.962 266,241 +0.01(+0.23%)
Nov 03, 2015 3.953 3.967 3.935 3.953 405,106 +0.00(+0.00%)
Nov 02, 2015 3.953 3.953 3.908 3.953 523,058 +0.03(+0.81%)
Oct 30, 2015 3.881 3.953 3.853 3.921 724,141 +0.05(+1.29%)
Oct 29, 2015 3.817 3.890 3.817 3.872 378,749 +0.03(+0.83%)
Oct 28, 2015 3.858 3.858 3.817 3.840 463,324 -0.00(-0.12%)
Oct 27, 2015 3.817 3.863 3.758 3.844 1,307,792 -0.18(-4.39%)
Oct 26, 2015 4.007 4.035 3.976 4.021 174,533 +0.01(+0.34%)
Oct 23, 2015 4.093 4.093 3.998 4.007 207,177 -0.07(-1.78%)
Oct 22, 2015 4.053 4.093 4.053 4.080 125,341 +0.03(+0.78%)
Oct 21, 2015 4.044 4.066 4.024 4.048 137,816 +0.02(+0.45%)
Oct 20, 2015 4.044 4.062 3.981 4.030 130,275 -0.02(-0.55%)
Oct 19, 2015 4.066 4.084 3.976 4.053 196,284 -0.00(-0.11%)
Oct 16, 2015 4.021 4.066 4.021 4.057 271,519 +0.02(+0.56%)
Oct 15, 2015 3.963 4.044 3.963 4.035 182,423 +0.07(+1.70%)
Oct 14, 2015 3.990 4.017 3.963 3.967 96,171 -0.02(-0.56%)
Oct 13, 2015 4.008 4.017 3.954 3.990 96,699 -0.03(-0.78%)
Oct 12, 2015 3.972 4.021 3.958 4.021 156,974 +0.09(+2.17%)
Oct 09, 2015 4.021 4.044 3.931 3.936 207,976 -0.09(-2.12%)
Oct 08, 2015 3.972 4.044 3.963 4.021 150,139 +0.04(+1.13%)
Oct 07, 2015 3.981 4.014 3.938 3.976 253,139 +0.00(+0.00%)
Oct 06, 2015 3.918 4.008 3.882 3.976 213,137 +0.07(+1.72%)
Oct 05, 2015 3.918 4.000 3.842 3.909 369,823 +0.00(+0.12%)
Oct 02, 2015 3.770 3.999 3.756 3.904 221,139 +0.12(+3.21%)
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.