Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.05 -0.03 (-0.14%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 23, 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 (%)
Mar 31, 2009 1.638 1.715 1.617 1.660 737,010 +0.07(+4.33%)
Mar 30, 2009 1.728 1.747 1.567 1.591 839,240 -0.27(-14.41%)
Mar 26, 2009 1.898 1.935 1.813 1.858 586,058 +0.06(+3.09%)
Mar 25, 2009 1.832 1.988 1.775 1.803 778,889 -0.05(-2.86%)
Mar 24, 2009 1.903 2.012 1.845 1.856 593,278 -0.12(-6.04%)
Mar 23, 2009 1.845 1.983 1.816 1.975 649,541 +0.16(+8.92%)
Mar 20, 2009 1.946 2.055 1.774 1.813 658,839 -0.11(-5.52%)
Mar 19, 2009 2.100 2.102 1.906 1.919 466,521 -0.17(-8.24%)
Mar 18, 2009 1.935 2.092 1.914 2.092 561,558 +0.15(+7.79%)
Mar 17, 2009 1.962 1.962 1.766 1.941 978,694 -0.02(-0.81%)
Mar 16, 2009 1.914 2.076 1.914 1.956 492,685 +0.07(+3.94%)
Mar 13, 2009 1.808 1.911 1.808 1.882 778,753 +0.16(+9.23%)
Mar 12, 2009 1.575 1.723 1.556 1.723 594,972 +0.13(+8.33%)
Mar 11, 2009 1.641 1.665 1.556 1.591 524,579 +0.10(+6.95%)
Mar 10, 2009 1.405 1.524 1.392 1.487 657,051 +0.15(+11.09%)
Mar 09, 2009 1.328 1.376 1.328 1.339 638,952 -0.05(-3.26%)
Mar 06, 2009 1.400 1.466 1.333 1.384 613,173 -0.04(-2.79%)
Mar 05, 2009 1.670 1.681 1.397 1.424 625,214 -0.25(-15.03%)
Mar 04, 2009 1.532 1.718 1.392 1.675 1,050,781 +0.17(+11.07%)
Mar 02, 2009 1.726 1.805 1.500 1.508 944,066 -0.24(-13.92%)
Feb 27, 2009 1.861 1.880 1.750 1.752 652,920 -0.05(-2.94%)
Feb 26, 2009 1.882 1.895 1.803 1.805 365,623 -0.03(-1.59%)
Feb 25, 2009 1.922 1.927 1.805 1.834 417,494 -0.05(-2.81%)
Feb 24, 2009 1.800 1.898 1.792 1.887 524,870 +0.07(+4.09%)
Feb 23, 2009 2.001 2.110 1.805 1.813 655,086 -0.16(-7.94%)
Feb 20, 2009 2.057 2.068 1.914 1.970 793,186 -0.02(-1.07%)
Feb 19, 2009 2.028 2.121 1.991 1.991 547,235 -0.01(-0.40%)
Feb 18, 2009 2.110 2.168 1.988 1.999 688,413 -0.09(-4.44%)
Feb 17, 2009 2.158 2.158 2.089 2.092 1,267,640 -0.02(-0.75%)
Feb 13, 2009 2.137 2.147 2.081 2.108 413,760 -0.01(-0.25%)
Feb 12, 2009 1.999 2.121 1.991 2.113 270,564 +0.05(+2.44%)
Feb 11, 2009 2.055 2.121 2.015 2.062 429,607 +0.04(+1.83%)
Feb 10, 2009 2.052 2.134 2.012 2.025 793,646 +0.03(+1.46%)
Feb 09, 2009 1.832 2.023 1.829 1.996 608,854 +0.17(+9.29%)
Feb 06, 2009 1.866 1.980 1.723 1.827 799,851 -0.02(-1.01%)
Feb 05, 2009 1.739 1.975 1.697 1.845 1,867,464 +0.22(+13.73%)
Feb 04, 2009 2.224 2.224 1.604 1.622 3,780,500 -1.02(-38.49%)
Feb 03, 2009 2.725 2.754 2.526 2.638 454,548 -0.09(-3.21%)
Feb 02, 2009 2.396 2.757 2.269 2.725 732,382 +0.40(+16.95%)
Jan 30, 2009 2.476 2.542 2.322 2.330 347,622 -0.09(-3.62%)
Jan 29, 2009 2.571 2.571 2.418 2.418 321,405 -0.17(-6.46%)
Jan 28, 2009 2.428 2.622 2.389 2.585 540,090 +0.20(+8.33%)
Jan 27, 2009 2.288 2.394 2.240 2.386 426,333 +0.16(+7.02%)
Jan 26, 2009 2.123 2.293 2.123 2.229 208,771 +0.09(+4.08%)
Jan 23, 2009 2.094 2.317 2.073 2.142 312,873 -0.01(-0.25%)
Jan 22, 2009 2.243 2.253 2.102 2.147 321,360 -0.16(-6.79%)
Jan 21, 2009 2.055 2.312 2.055 2.304 340,892 +0.28(+13.74%)
Jan 20, 2009 2.296 2.383 2.001 2.025 798,010 -0.35(-14.83%)
Jan 16, 2009 2.404 2.471 2.275 2.378 452,760 -0.03(-1.32%)
Jan 15, 2009 2.280 2.410 2.130 2.410 465,224 +0.16(+6.94%)
Jan 14, 2009 2.333 2.518 2.253 2.253 364,450 -0.12(-5.24%)
Jan 13, 2009 2.330 2.465 2.314 2.378 219,394 +0.05(+2.05%)
Jan 12, 2009 2.481 2.481 2.322 2.330 310,900 -0.04(-1.57%)
Jan 09, 2009 2.521 2.521 2.359 2.367 347,946 -0.16(-6.20%)
Jan 08, 2009 2.487 2.548 2.386 2.524 236,912 +0.05(+1.82%)
Jan 07, 2009 2.561 2.704 2.431 2.479 476,506 -0.07(-2.81%)
Jan 06, 2009 2.468 2.759 2.428 2.550 879,693 +0.13(+5.48%)
Jan 05, 2009 2.381 2.434 2.253 2.418 503,036 +0.15(+6.79%)
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.