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

Gladstone Cap Corp (NQ: GLAD )

22.15 +0.07 (+0.32%)
Streaming Delayed Price Updated: 10:31 AM 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 30, 2012 2.667 2.667 2.606 2.609 297,193 -0.04(-1.34%)
Mar 29, 2012 2.596 2.657 2.561 2.644 217,716 +0.04(+1.36%)
Mar 28, 2012 2.654 2.699 2.606 2.609 221,415 -0.04(-1.58%)
Mar 27, 2012 2.693 2.693 2.638 2.651 217,852 -0.05(-1.90%)
Mar 26, 2012 2.673 2.712 2.657 2.702 239,854 +0.05(+1.82%)
Mar 23, 2012 2.615 2.660 2.612 2.654 195,661 +0.02(+0.86%)
Mar 22, 2012 2.622 2.654 2.587 2.632 245,689 -0.02(-0.85%)
Mar 21, 2012 2.751 2.751 2.644 2.654 200,737 -0.08(-2.83%)
Mar 20, 2012 2.702 2.744 2.696 2.731 211,691 +0.02(+0.83%)
Mar 19, 2012 2.680 2.734 2.677 2.709 299,281 +0.01(+0.47%)
Mar 16, 2012 2.757 2.757 2.654 2.696 566,001 -0.06(-2.09%)
Mar 15, 2012 2.788 2.798 2.715 2.753 205,378 -0.03(-0.92%)
Mar 14, 2012 2.766 2.792 2.760 2.779 117,868 +0.00(+0.00%)
Mar 13, 2012 2.734 2.782 2.728 2.779 345,496 +0.05(+1.87%)
Mar 12, 2012 2.706 2.734 2.702 2.728 174,439 +0.01(+0.47%)
Mar 09, 2012 2.712 2.744 2.709 2.715 277,285 -0.01(-0.35%)
Mar 08, 2012 2.709 2.731 2.680 2.725 263,710 +0.03(+0.95%)
Mar 07, 2012 2.699 2.712 2.680 2.699 183,557 +0.01(+0.36%)
Mar 06, 2012 2.680 2.712 2.667 2.690 222,861 -0.02(-0.82%)
Mar 05, 2012 2.680 2.712 2.680 2.712 163,071 +0.04(+1.31%)
Mar 02, 2012 2.699 2.699 2.664 2.677 358,661 -0.02(-0.71%)
Mar 01, 2012 2.741 2.741 2.696 2.696 282,814 -0.03(-0.94%)
Feb 29, 2012 2.709 2.744 2.683 2.721 446,866 +0.03(+1.07%)
Feb 28, 2012 2.709 2.737 2.687 2.693 250,283 -0.00(-0.12%)
Feb 27, 2012 2.690 2.709 2.680 2.696 278,893 +0.01(+0.48%)
Feb 24, 2012 2.616 2.690 2.562 2.683 533,310 +0.07(+2.81%)
Feb 23, 2012 2.655 2.655 2.603 2.610 309,192 -0.03(-1.21%)
Feb 22, 2012 2.648 2.712 2.632 2.642 341,986 -0.02(-0.84%)
Feb 21, 2012 2.712 2.725 2.664 2.664 284,196 -0.04(-1.53%)
Feb 17, 2012 2.680 2.712 2.680 2.706 326,628 +0.02(+0.83%)
Feb 16, 2012 2.645 2.690 2.632 2.683 384,841 +0.04(+1.69%)
Feb 15, 2012 2.658 2.680 2.610 2.639 454,975 +0.00(+0.00%)
Feb 14, 2012 2.651 2.654 2.610 2.639 330,404 -0.02(-0.60%)
Feb 13, 2012 2.616 2.670 2.610 2.654 573,645 +0.02(+0.60%)
Feb 10, 2012 2.705 2.737 2.629 2.639 606,325 -0.10(-3.70%)
Feb 09, 2012 2.813 2.816 2.737 2.740 364,329 -0.07(-2.59%)
Feb 08, 2012 2.784 2.825 2.784 2.813 235,358 +0.02(+0.79%)
Feb 07, 2012 2.866 2.866 2.775 2.790 596,059 -0.09(-3.18%)
Feb 06, 2012 2.920 2.933 2.879 2.882 285,485 -0.05(-1.62%)
Feb 03, 2012 2.952 2.952 2.901 2.930 401,541 +0.01(+0.43%)
Feb 02, 2012 2.898 2.926 2.863 2.917 292,604 +0.01(+0.44%)
Feb 01, 2012 2.819 2.911 2.819 2.904 475,590 +0.07(+2.57%)
Jan 31, 2012 2.832 2.895 2.811 2.832 506,582 +0.03(+1.13%)
Jan 30, 2012 2.822 2.860 2.762 2.800 280,305 -0.06(-1.99%)
Jan 27, 2012 2.879 2.895 2.784 2.857 538,190 -0.03(-1.20%)
Jan 26, 2012 2.828 2.942 2.822 2.892 353,709 +0.07(+2.47%)
Jan 25, 2012 2.797 2.828 2.784 2.822 193,243 +0.02(+0.56%)
Jan 24, 2012 2.737 2.816 2.737 2.806 342,437 +0.05(+1.84%)
Jan 23, 2012 2.737 2.756 2.699 2.756 236,088 +0.02(+0.69%)
Jan 20, 2012 2.705 2.746 2.689 2.737 244,398 +0.02(+0.70%)
Jan 19, 2012 2.711 2.718 2.642 2.718 333,707 +0.03(+0.94%)
Jan 18, 2012 2.683 2.692 2.670 2.692 388,416 +0.01(+0.47%)
Jan 17, 2012 2.677 2.689 2.661 2.680 377,725 +0.03(+1.07%)
Jan 13, 2012 2.633 2.683 2.633 2.652 252,798 -0.02(-0.59%)
Jan 12, 2012 2.652 2.667 2.614 2.667 204,278 +0.02(+0.83%)
Jan 11, 2012 2.604 2.645 2.592 2.645 210,611 +0.04(+1.44%)
Jan 10, 2012 2.551 2.611 2.542 2.608 348,820 +0.08(+2.97%)
Jan 09, 2012 2.501 2.539 2.497 2.532 253,719 +0.04(+1.51%)
Jan 06, 2012 2.485 2.517 2.463 2.495 210,171 +0.02(+0.63%)
Jan 05, 2012 2.463 2.481 2.448 2.479 147,097 +0.02(+0.64%)
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.