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 (%)
Feb 28, 2011 3.333 3.371 3.249 3.304 727,438 -0.02(-0.52%)
Feb 25, 2011 3.292 3.342 3.255 3.321 307,770 +0.03(+0.97%)
Feb 24, 2011 3.243 3.313 3.240 3.289 242,404 +0.06(+1.89%)
Feb 23, 2011 3.318 3.368 3.202 3.229 430,682 -0.07(-2.02%)
Feb 22, 2011 3.359 3.379 3.287 3.295 362,766 -0.08(-2.49%)
Feb 18, 2011 3.345 3.388 3.324 3.379 309,755 +0.05(+1.39%)
Feb 17, 2011 3.310 3.336 3.284 3.333 327,175 +0.03(+0.79%)
Feb 16, 2011 3.336 3.350 3.287 3.307 531,769 -0.01(-0.44%)
Feb 15, 2011 3.290 3.359 3.287 3.321 456,196 +0.01(+0.26%)
Feb 14, 2011 3.281 3.347 3.272 3.313 523,602 +0.02(+0.70%)
Feb 11, 2011 3.200 3.310 3.200 3.290 391,798 +0.09(+2.70%)
Feb 10, 2011 3.122 3.249 3.117 3.203 307,102 +0.05(+1.65%)
Feb 09, 2011 3.258 3.258 3.134 3.151 779,434 -0.11(-3.27%)
Feb 08, 2011 3.171 3.261 3.154 3.258 465,547 +0.09(+2.82%)
Feb 07, 2011 3.125 3.200 3.114 3.169 368,299 +0.05(+1.76%)
Feb 04, 2011 3.160 3.206 3.107 3.114 401,319 -0.05(-1.73%)
Feb 03, 2011 3.174 3.229 3.131 3.169 362,261 +0.00(+0.00%)
Feb 02, 2011 3.171 3.226 3.163 3.169 155,275 -0.01(-0.27%)
Feb 01, 2011 3.027 3.235 3.027 3.177 602,131 +0.14(+4.55%)
Jan 31, 2011 3.249 3.278 3.016 3.039 971,443 -0.15(-4.62%)
Jan 28, 2011 3.272 3.316 3.186 3.186 522,170 -0.10(-3.07%)
Jan 27, 2011 3.396 3.425 3.276 3.287 378,652 -0.12(-3.39%)
Jan 26, 2011 3.339 3.440 3.321 3.402 429,795 +0.10(+2.88%)
Jan 25, 2011 3.281 3.313 3.244 3.307 236,963 +0.02(+0.70%)
Jan 24, 2011 3.295 3.324 3.278 3.284 286,108 -0.02(-0.52%)
Jan 21, 2011 3.313 3.396 3.295 3.301 275,127 +0.01(+0.18%)
Jan 20, 2011 3.316 3.396 3.295 3.295 194,166 -0.05(-1.47%)
Jan 19, 2011 3.474 3.494 3.324 3.344 331,842 -0.11(-3.17%)
Jan 18, 2011 3.414 3.465 3.397 3.454 363,746 +0.02(+0.58%)
Jan 14, 2011 3.402 3.440 3.402 3.434 155,927 +0.03(+0.76%)
Jan 13, 2011 3.431 3.451 3.382 3.408 174,560 -0.01(-0.42%)
Jan 12, 2011 3.425 3.454 3.385 3.422 368,588 +0.02(+0.51%)
Jan 11, 2011 3.408 3.411 3.336 3.405 245,531 +0.02(+0.68%)
Jan 10, 2011 3.411 3.451 3.382 3.382 244,129 -0.05(-1.50%)
Jan 07, 2011 3.445 3.445 3.382 3.434 170,639 -0.02(-0.50%)
Jan 06, 2011 3.394 3.451 3.334 3.451 335,578 +0.05(+1.52%)
Jan 05, 2011 3.348 3.434 3.348 3.400 303,538 +0.05(+1.63%)
Jan 04, 2011 3.348 3.382 3.302 3.345 335,327 +0.02(+0.69%)
Jan 03, 2011 3.316 3.388 3.311 3.322 332,840 +0.02(+0.61%)
Dec 31, 2010 3.334 3.351 3.302 3.302 256,238 -0.05(-1.37%)
Dec 30, 2010 3.379 3.394 3.334 3.348 236,555 -0.03(-0.93%)
Dec 29, 2010 3.394 3.437 3.357 3.379 220,287 -0.03(-0.76%)
Dec 28, 2010 3.434 3.440 3.368 3.405 237,476 -0.03(-1.00%)
Dec 27, 2010 3.437 3.440 3.397 3.440 259,671 +0.03(+0.84%)
Dec 23, 2010 3.405 3.451 3.397 3.411 196,344 -0.00(-0.08%)
Dec 22, 2010 3.440 3.440 3.371 3.414 260,438 +0.01(+0.17%)
Dec 21, 2010 3.414 3.448 3.391 3.408 225,199 +0.05(+1.45%)
Dec 20, 2010 3.396 3.445 3.359 3.359 280,587 -0.03(-1.01%)
Dec 17, 2010 3.391 3.433 3.371 3.394 609,775 -0.01(-0.33%)
Dec 16, 2010 3.357 3.445 3.351 3.405 359,636 +0.05(+1.53%)
Dec 15, 2010 3.414 3.468 3.334 3.354 355,225 -0.06(-1.67%)
Dec 14, 2010 3.354 3.414 3.326 3.411 288,028 +0.06(+1.70%)
Dec 13, 2010 3.362 3.382 3.320 3.354 226,821 -0.00(-0.08%)
Dec 10, 2010 3.348 3.365 3.308 3.357 239,898 +0.01(+0.34%)
Dec 09, 2010 3.320 3.348 3.297 3.345 275,772 +0.05(+1.47%)
Dec 08, 2010 3.277 3.305 3.263 3.297 237,859 +0.02(+0.61%)
Dec 07, 2010 3.277 3.305 3.271 3.277 251,774 +0.01(+0.44%)
Dec 06, 2010 3.260 3.300 3.256 3.263 204,072 -0.01(-0.43%)
Dec 03, 2010 3.243 3.291 3.240 3.277 198,657 +0.01(+0.17%)
Dec 02, 2010 3.211 3.290 3.197 3.271 224,333 +0.05(+1.59%)
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.