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 29, 2016 3.132 3.283 3.118 3.227 413,200 +0.13(+4.12%)
Feb 26, 2016 3.033 3.118 3.004 3.099 230,603 +0.06(+2.02%)
Feb 25, 2016 3.009 3.037 2.947 3.037 162,094 +0.02(+0.79%)
Feb 24, 2016 2.895 3.057 2.895 3.014 241,807 +0.10(+3.58%)
Feb 23, 2016 2.891 2.952 2.891 2.910 164,829 -0.01(-0.32%)
Feb 22, 2016 2.910 2.966 2.886 2.919 241,585 -0.00(-0.16%)
Feb 19, 2016 2.881 2.924 2.853 2.924 115,107 +0.00(+0.00%)
Feb 18, 2016 2.924 2.973 2.886 2.924 171,823 +0.00(+0.00%)
Feb 17, 2016 3.018 3.018 2.876 2.924 271,574 -0.07(-2.22%)
Feb 16, 2016 2.834 2.990 2.810 2.990 319,401 +0.19(+6.76%)
Feb 12, 2016 2.642 2.801 2.801 2.801 263,485 +0.12(+4.54%)
Feb 11, 2016 2.731 2.762 2.632 2.679 420,481 -0.09(-3.21%)
Feb 10, 2016 2.642 2.777 2.618 2.768 325,693 +0.10(+3.68%)
Feb 09, 2016 2.801 2.805 2.609 2.670 500,401 -0.23(-7.90%)
Feb 08, 2016 2.805 2.922 2.632 2.899 703,420 +0.07(+2.31%)
Feb 05, 2016 2.866 2.897 2.829 2.834 139,730 -0.05(-1.62%)
Feb 04, 2016 2.866 2.936 2.857 2.880 171,569 -0.04(-1.28%)
Feb 03, 2016 2.843 2.936 2.796 2.918 287,312 +0.12(+4.17%)
Feb 02, 2016 2.960 2.974 2.782 2.801 440,071 -0.16(-5.37%)
Feb 01, 2016 2.815 2.978 2.781 2.960 414,326 +0.13(+4.63%)
Jan 29, 2016 2.978 2.978 2.812 2.829 496,402 -0.13(-4.27%)
Jan 28, 2016 2.950 3.035 2.935 2.955 279,119 +0.05(+1.61%)
Jan 27, 2016 2.796 2.936 2.796 2.908 249,365 +0.07(+2.47%)
Jan 26, 2016 2.707 2.866 2.698 2.838 447,702 +0.12(+4.48%)
Jan 25, 2016 2.838 2.843 2.675 2.717 396,173 -0.12(-4.28%)
Jan 22, 2016 2.689 2.876 2.671 2.838 700,239 +0.14(+5.20%)
Jan 21, 2016 2.389 2.936 2.389 2.698 1,407,789 +0.37(+16.10%)
Jan 20, 2016 2.319 2.352 2.216 2.324 718,632 +0.01(+0.40%)
Jan 19, 2016 2.245 2.407 2.245 2.315 941,855 +0.07(+3.08%)
Jan 15, 2016 2.351 2.245 2.245 2.245 1,095,740 -0.21(-8.63%)
Jan 14, 2016 2.808 2.812 2.218 2.457 2,212,755 -0.40(-13.89%)
Jan 13, 2016 2.900 2.969 2.836 2.854 684,321 -0.12(-4.03%)
Jan 12, 2016 3.200 3.216 2.863 2.974 976,551 -0.22(-6.79%)
Jan 11, 2016 3.260 3.261 3.186 3.191 390,122 -0.07(-2.12%)
Jan 08, 2016 3.250 3.292 3.227 3.260 268,456 +0.02(+0.57%)
Jan 07, 2016 3.255 3.283 3.204 3.241 368,652 -0.09(-2.63%)
Jan 06, 2016 3.315 3.348 3.297 3.329 237,555 -0.04(-1.23%)
Jan 05, 2016 3.412 3.439 3.324 3.370 157,099 -0.03(-0.95%)
Jan 04, 2016 3.320 3.407 3.306 3.403 274,436 +0.03(+0.96%)
Dec 31, 2015 3.292 3.370 3.370 3.370 354,402 +0.08(+2.52%)
Dec 30, 2015 3.264 3.297 3.227 3.287 277,335 -0.00(-0.14%)
Dec 29, 2015 3.297 3.333 3.227 3.292 408,052 +0.02(+0.56%)
Dec 28, 2015 3.398 3.421 3.274 3.274 401,203 -0.13(-3.79%)
Dec 24, 2015 3.370 3.403 3.403 3.403 87,407 +0.04(+1.10%)
Dec 23, 2015 3.278 3.389 3.255 3.366 245,446 +0.07(+2.10%)
Dec 22, 2015 3.315 3.361 3.269 3.297 254,486 -0.04(-1.11%)
Dec 21, 2015 3.297 3.412 3.288 3.333 314,767 +0.03(+0.84%)
Dec 18, 2015 3.329 3.366 3.274 3.306 287,683 -0.03(-0.97%)
Dec 17, 2015 3.389 3.444 3.315 3.338 373,226 -0.05(-1.50%)
Dec 16, 2015 3.260 3.412 3.218 3.389 412,694 +0.19(+5.91%)
Dec 15, 2015 3.195 3.273 2.917 3.200 1,789,831 +0.02(+0.57%)
Dec 14, 2015 3.478 3.492 3.086 3.181 1,190,634 -0.30(-8.53%)
Dec 11, 2015 3.652 3.674 3.387 3.478 955,767 -0.21(-5.69%)
Dec 10, 2015 3.757 3.757 3.606 3.688 571,706 -0.06(-1.58%)
Dec 09, 2015 3.747 3.807 3.702 3.747 300,069 -0.03(-0.73%)
Dec 08, 2015 3.798 3.798 3.702 3.775 216,082 -0.04(-0.96%)
Dec 07, 2015 3.862 3.882 3.729 3.811 590,238 -0.07(-1.88%)
Dec 04, 2015 3.903 3.946 3.834 3.884 478,139 -0.02(-0.58%)
Dec 03, 2015 4.017 4.026 3.903 3.907 340,456 -0.12(-2.95%)
Dec 02, 2015 4.026 4.034 3.989 4.026 189,131 -0.02(-0.45%)
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.