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, 2017 4.837 4.868 4.774 4.832 352,748 -0.01(-0.11%)
Feb 27, 2017 4.795 4.853 4.779 4.837 263,283 +0.05(+1.10%)
Feb 24, 2017 4.784 4.816 4.727 4.784 169,412 +0.00(+0.00%)
Feb 23, 2017 4.748 4.842 4.729 4.784 283,793 +0.04(+0.88%)
Feb 22, 2017 4.559 4.769 4.559 4.742 445,545 +0.17(+3.79%)
Feb 21, 2017 4.795 4.811 4.548 4.569 1,221,595 -0.26(-5.33%)
Feb 17, 2017 4.826 4.826 4.826 0 -0.06(-1.29%)
Feb 16, 2017 4.937 4.968 4.863 4.889 241,990 -0.02(-0.43%)
Feb 15, 2017 4.963 4.963 4.884 4.910 255,444 -0.04(-0.74%)
Feb 14, 2017 4.979 4.979 4.884 4.947 393,401 +0.02(+0.43%)
Feb 13, 2017 5.051 5.051 4.864 4.926 904,745 -0.02(-0.42%)
Feb 10, 2017 5.056 5.087 4.744 4.947 1,814,475 -0.17(-3.26%)
Feb 09, 2017 5.108 5.140 5.030 5.114 435,860 -0.05(-0.91%)
Feb 08, 2017 5.166 5.167 5.077 5.160 340,327 +0.00(+0.00%)
Feb 07, 2017 5.129 5.166 5.108 5.160 369,080 +0.04(+0.81%)
Feb 06, 2017 5.077 5.145 5.072 5.119 212,930 +0.02(+0.41%)
Feb 03, 2017 5.051 5.108 5.025 5.098 326,677 +0.08(+1.66%)
Feb 02, 2017 4.999 5.051 4.999 5.015 279,301 +0.02(+0.31%)
Feb 01, 2017 4.973 5.041 4.947 4.999 322,479 +0.01(+0.21%)
Jan 31, 2017 4.968 5.035 4.939 4.989 317,966 +0.02(+0.31%)
Jan 30, 2017 4.999 5.009 4.947 4.973 297,468 -0.04(-0.83%)
Jan 27, 2017 4.989 5.015 4.957 5.015 151,164 +0.00(+0.00%)
Jan 26, 2017 5.025 5.025 4.978 5.015 239,631 +0.00(+0.00%)
Jan 25, 2017 4.994 5.025 4.970 5.015 211,637 +0.03(+0.63%)
Jan 24, 2017 4.942 4.994 4.920 4.983 296,018 +0.06(+1.16%)
Jan 23, 2017 4.905 4.952 4.858 4.926 206,350 -0.02(-0.42%)
Jan 20, 2017 4.895 4.947 4.858 4.947 164,453 +0.08(+1.60%)
Jan 19, 2017 4.905 4.921 4.864 4.869 290,787 -0.04(-0.85%)
Jan 18, 2017 4.963 4.963 4.874 4.910 270,365 -0.03(-0.63%)
Jan 17, 2017 4.921 4.957 4.890 4.942 340,191 +0.05(+0.95%)
Jan 13, 2017 4.895 4.895 4.895 0 +0.00(+0.00%)
Jan 12, 2017 4.926 4.926 4.853 4.895 257,601 -0.03(-0.63%)
Jan 11, 2017 4.864 4.962 4.849 4.926 235,183 +0.06(+1.28%)
Jan 10, 2017 4.874 4.885 4.838 4.864 329,967 +0.02(+0.43%)
Jan 09, 2017 4.905 4.991 4.833 4.843 489,489 -0.05(-0.95%)
Jan 06, 2017 5.061 5.061 4.885 4.890 461,392 -0.17(-3.37%)
Jan 05, 2017 5.107 5.107 4.983 5.061 323,275 -0.03(-0.51%)
Jan 04, 2017 5.004 5.117 4.968 5.086 626,963 +0.12(+2.39%)
Jan 03, 2017 4.849 4.999 4.787 4.968 599,580 +0.11(+2.34%)
Dec 30, 2016 4.854 4.854 4.854 0 +0.03(+0.64%)
Dec 29, 2016 4.740 4.864 4.740 4.823 314,283 +0.08(+1.63%)
Dec 28, 2016 4.792 4.822 4.745 4.745 225,433 -0.06(-1.29%)
Dec 27, 2016 4.740 4.859 4.735 4.807 296,215 +0.08(+1.64%)
Dec 23, 2016 4.730 4.730 4.730 0 -0.18(-3.58%)
Dec 22, 2016 4.843 4.947 4.818 4.905 310,356 +0.03(+0.53%)
Dec 21, 2016 4.818 4.947 4.807 4.880 463,876 +0.02(+0.43%)
Dec 20, 2016 4.859 4.970 4.683 4.859 752,803 +0.02(+0.32%)
Dec 19, 2016 4.673 4.880 4.657 4.843 504,237 +0.17(+3.54%)
Dec 16, 2016 4.704 4.704 4.569 4.678 3,364,085 +0.00(+0.00%)
Dec 15, 2016 4.647 4.714 4.575 4.678 652,841 +0.04(+0.88%)
Dec 14, 2016 4.488 4.724 4.488 4.637 725,552 +0.13(+2.84%)
Dec 13, 2016 4.606 4.606 4.442 4.509 664,879 -0.09(-2.01%)
Dec 12, 2016 4.457 4.601 4.457 4.601 829,041 +0.15(+3.46%)
Dec 09, 2016 4.411 4.491 4.366 4.447 663,304 +0.08(+1.88%)
Dec 08, 2016 4.324 4.386 4.300 4.365 271,431 +0.02(+0.47%)
Dec 07, 2016 4.350 4.381 4.324 4.345 335,268 +0.01(+0.12%)
Dec 06, 2016 4.309 4.360 4.304 4.340 246,732 +0.04(+0.83%)
Dec 05, 2016 4.288 4.314 4.278 4.304 238,341 +0.01(+0.12%)
Dec 02, 2016 4.309 4.324 4.263 4.298 200,054 -0.04(-0.83%)
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.