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 (%)
Apr 30, 2009 1.734 1.790 1.729 1.779 591,615 +0.06(+3.55%)
Apr 29, 2009 1.707 1.723 1.654 1.718 453,478 +0.03(+1.57%)
Apr 28, 2009 1.591 1.697 1.577 1.691 564,083 +0.10(+6.33%)
Apr 27, 2009 1.591 1.636 1.577 1.591 529,355 +0.01(+0.67%)
Apr 24, 2009 1.535 1.593 1.522 1.580 654,440 +0.06(+3.83%)
Apr 23, 2009 1.591 1.599 1.495 1.522 495,234 -0.05(-3.04%)
Apr 22, 2009 1.617 1.668 1.562 1.569 604,809 -0.06(-3.43%)
Apr 21, 2009 1.538 1.649 1.527 1.625 690,904 +0.10(+6.42%)
Apr 20, 2009 1.591 1.636 1.485 1.527 759,391 -0.12(-7.54%)
Apr 17, 2009 1.652 1.683 1.458 1.652 1,375,879 -0.03(-1.89%)
Apr 16, 2009 1.591 1.713 1.591 1.683 416,857 +0.07(+4.61%)
Apr 15, 2009 1.644 1.644 1.551 1.609 807,336 -0.05(-2.88%)
Apr 14, 2009 1.760 1.803 1.644 1.657 539,675 -0.10(-5.87%)
Apr 13, 2009 1.779 1.779 1.678 1.760 497,195 +0.02(+1.22%)
Apr 09, 2009 1.644 1.744 1.620 1.739 817,755 +0.15(+9.52%)
Apr 08, 2009 1.479 1.588 1.474 1.588 507,576 +0.13(+9.11%)
Apr 07, 2009 1.458 1.556 1.437 1.455 1,119,884 -0.06(-3.85%)
Apr 06, 2009 1.694 1.790 1.368 1.514 2,592,250 -0.27(-14.90%)
Apr 03, 2009 1.742 1.780 1.723 1.779 337,404 +0.00(+0.00%)
Apr 02, 2009 1.808 1.811 1.723 1.779 678,988 +0.08(+4.84%)
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.