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, 2016 4.853 4.853 4.853 0 +0.03(+0.64%)
Dec 29, 2016 4.740 4.864 4.740 4.822 314,303 +0.08(+1.63%)
Dec 28, 2016 4.791 4.822 4.745 4.745 225,447 -0.06(-1.29%)
Dec 27, 2016 4.740 4.859 4.735 4.807 296,233 +0.08(+1.64%)
Dec 23, 2016 4.729 4.729 4.729 0 -0.18(-3.58%)
Dec 22, 2016 4.843 4.947 4.817 4.905 310,376 +0.03(+0.53%)
Dec 21, 2016 4.817 4.947 4.807 4.879 463,905 +0.02(+0.43%)
Dec 20, 2016 4.859 4.970 4.683 4.859 752,851 +0.02(+0.32%)
Dec 19, 2016 4.673 4.879 4.657 4.843 504,269 +0.17(+3.54%)
Dec 16, 2016 4.704 4.704 4.569 4.678 3,364,299 +0.00(+0.00%)
Dec 15, 2016 4.647 4.714 4.575 4.678 652,882 +0.04(+0.88%)
Dec 14, 2016 4.488 4.724 4.488 4.637 725,598 +0.13(+2.84%)
Dec 13, 2016 4.606 4.606 4.442 4.508 664,921 -0.09(-2.01%)
Dec 12, 2016 4.457 4.601 4.457 4.601 829,094 +0.15(+3.46%)
Dec 09, 2016 4.411 4.491 4.365 4.447 663,346 +0.08(+1.88%)
Dec 08, 2016 4.324 4.385 4.299 4.365 271,448 +0.02(+0.47%)
Dec 07, 2016 4.349 4.380 4.324 4.344 335,289 +0.01(+0.12%)
Dec 06, 2016 4.308 4.360 4.303 4.339 246,748 +0.04(+0.83%)
Dec 05, 2016 4.288 4.314 4.278 4.303 238,356 +0.01(+0.12%)
Dec 02, 2016 4.308 4.324 4.262 4.298 200,067 -0.04(-0.83%)
Dec 01, 2016 4.247 4.360 4.226 4.334 429,015 +0.09(+2.18%)
Nov 30, 2016 4.221 4.252 4.139 4.242 545,261 +0.05(+1.10%)
Nov 29, 2016 4.175 4.211 4.149 4.196 343,872 +0.04(+0.99%)
Nov 28, 2016 4.226 4.257 4.139 4.155 340,661 -0.11(-2.53%)
Nov 25, 2016 4.170 4.262 4.165 4.262 318,160 +0.10(+2.34%)
Nov 23, 2016 4.165 4.165 4.165 0 -0.01(-0.12%)
Nov 22, 2016 4.165 4.170 4.119 4.170 304,223 +0.05(+1.12%)
Nov 21, 2016 4.170 4.170 4.078 4.124 459,506 -0.03(-0.74%)
Nov 18, 2016 4.103 4.155 4.083 4.155 333,942 +0.03(+0.75%)
Nov 17, 2016 4.083 4.124 4.082 4.124 175,205 +0.03(+0.63%)
Nov 16, 2016 4.103 4.124 4.079 4.098 217,212 -0.01(-0.13%)
Nov 15, 2016 4.088 4.149 4.088 4.103 183,949 -0.03(-0.62%)
Nov 14, 2016 4.119 4.144 4.095 4.129 534,079 +0.05(+1.25%)
Nov 11, 2016 4.053 4.078 4.044 4.078 322,596 +0.05(+1.13%)
Nov 10, 2016 4.007 4.037 3.997 4.032 270,644 +0.04(+0.89%)
Nov 09, 2016 3.941 4.027 3.915 3.997 396,286 +0.03(+0.64%)
Nov 08, 2016 3.992 3.992 3.951 3.971 142,122 -0.01(-0.13%)
Nov 07, 2016 4.048 4.048 3.956 3.976 244,494 +0.04(+1.03%)
Nov 04, 2016 3.758 3.951 3.748 3.936 321,705 +0.19(+5.02%)
Nov 03, 2016 3.798 3.804 3.727 3.748 316,023 -0.06(-1.60%)
Nov 02, 2016 3.839 3.870 3.773 3.809 308,403 -0.03(-0.79%)
Nov 01, 2016 3.941 3.968 3.849 3.839 748,246 -0.12(-2.96%)
Oct 31, 2016 4.017 4.037 3.951 3.956 360,451 -0.05(-1.14%)
Oct 28, 2016 4.027 4.027 3.971 4.002 186,715 -0.01(-0.25%)
Oct 27, 2016 4.017 4.043 4.012 4.012 460,604 +0.02(+0.38%)
Oct 26, 2016 4.017 4.032 3.941 3.997 1,617,893 -0.17(-4.03%)
Oct 25, 2016 4.246 4.246 4.159 4.165 159,951 -0.07(-1.68%)
Oct 24, 2016 4.215 4.256 4.190 4.236 95,225 +0.01(+0.24%)
Oct 21, 2016 4.170 4.256 4.170 4.226 78,152 +0.07(+1.59%)
Oct 20, 2016 4.251 4.287 4.149 4.159 213,186 -0.12(-2.85%)
Oct 19, 2016 4.348 4.348 4.271 4.281 235,723 -0.06(-1.29%)
Oct 18, 2016 4.237 4.362 4.231 4.337 366,121 +0.14(+3.24%)
Oct 17, 2016 4.242 4.247 4.196 4.201 244,119 -0.05(-1.07%)
Oct 14, 2016 4.206 4.262 4.200 4.247 212,770 +0.05(+1.20%)
Oct 13, 2016 4.116 4.203 4.116 4.196 197,983 +0.05(+1.09%)
Oct 12, 2016 4.085 4.161 4.085 4.151 118,927 +0.05(+1.11%)
Oct 11, 2016 4.121 4.146 4.095 4.105 167,710 -0.03(-0.61%)
Oct 10, 2016 4.131 4.161 4.110 4.131 152,251 +0.01(+0.12%)
Oct 07, 2016 4.166 4.166 4.121 4.126 109,344 -0.02(-0.49%)
Oct 06, 2016 4.121 4.166 4.121 4.146 90,793 +0.02(+0.49%)
Oct 05, 2016 4.151 4.166 4.125 4.126 149,649 -0.02(-0.37%)
Oct 04, 2016 4.110 4.141 4.110 4.141 102,674 +0.05(+1.23%)
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.