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

Gladstone Cap Corp (NQ: GLAD )

22.03 -0.05 (-0.22%)
Streaming Delayed Price Updated: 3:44 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 (%)
Jun 30, 2009 1.994 2.062 1.914 1.996 400,448 +0.03(+1.76%)
Jun 29, 2009 2.055 2.055 1.951 1.962 348,501 -0.11(-5.13%)
Jun 26, 2009 1.943 2.068 1.938 2.068 947,804 +0.11(+5.83%)
Jun 25, 2009 1.890 1.954 1.864 1.954 339,519 +0.03(+1.52%)
Jun 24, 2009 1.909 1.954 1.864 1.925 350,704 +0.06(+3.12%)
Jun 23, 2009 1.901 1.943 1.858 1.866 240,228 -0.02(-1.26%)
Jun 22, 2009 1.951 1.964 1.890 1.890 441,078 -0.10(-4.93%)
Jun 19, 2009 1.978 2.012 1.930 1.988 451,052 +0.05(+2.32%)
Jun 18, 2009 1.994 2.004 1.935 1.943 232,566 -0.06(-3.04%)
Jun 17, 2009 1.983 2.025 1.909 2.004 522,908 +0.02(+1.07%)
Jun 16, 2009 2.015 2.025 1.967 1.983 322,703 -0.02(-1.19%)
Jun 15, 2009 1.935 2.009 1.922 2.007 312,005 +0.01(+0.53%)
Jun 12, 2009 1.967 2.009 1.927 1.996 300,911 +0.05(+2.73%)
Jun 11, 2009 1.935 2.007 1.906 1.943 387,339 +0.03(+1.81%)
Jun 10, 2009 1.962 2.015 1.856 1.909 739,157 -0.06(-2.96%)
Jun 09, 2009 1.970 2.031 1.962 1.967 420,840 -0.03(-1.59%)
Jun 08, 2009 2.009 2.055 1.988 1.999 470,260 -0.05(-2.21%)
Jun 05, 2009 2.073 2.078 2.025 2.044 456,408 -0.01(-0.52%)
Jun 04, 2009 1.978 2.068 1.951 2.055 598,737 +0.09(+4.59%)
Jun 03, 2009 1.948 1.970 1.911 1.964 263,506 +0.02(+0.82%)
Jun 02, 2009 1.986 1.986 1.903 1.948 543,210 -0.03(-1.61%)
Jun 01, 2009 1.925 1.986 1.906 1.980 633,780 +0.09(+4.77%)
May 29, 2009 1.866 1.890 1.805 1.890 404,209 +0.03(+1.71%)
May 28, 2009 1.811 1.901 1.803 1.858 467,144 +0.06(+3.55%)
May 27, 2009 1.935 1.948 1.784 1.795 540,690 -0.16(-8.39%)
May 26, 2009 1.872 1.962 1.872 1.959 375,744 +0.08(+4.38%)
May 22, 2009 1.898 1.930 1.869 1.877 249,289 -0.01(-0.56%)
May 21, 2009 1.885 1.925 1.856 1.887 331,356 -0.01(-0.70%)
May 20, 2009 1.988 1.996 1.895 1.901 510,622 -0.06(-3.24%)
May 19, 2009 1.959 1.986 1.922 1.964 397,769 +0.03(+1.51%)
May 18, 2009 1.821 1.938 1.723 1.935 459,950 +0.14(+7.99%)
May 15, 2009 1.842 1.869 1.763 1.792 665,350 -0.06(-3.15%)
May 14, 2009 1.840 1.890 1.795 1.850 560,325 +0.05(+2.65%)
May 13, 2009 2.015 2.017 1.800 1.803 921,512 -0.19(-9.45%)
May 12, 2009 1.906 2.020 1.842 1.991 1,215,531 +0.15(+8.21%)
May 11, 2009 1.776 1.866 1.713 1.840 851,704 +0.06(+3.43%)
May 08, 2009 1.699 1.779 1.699 1.779 527,359 +0.12(+7.53%)
May 07, 2009 1.726 1.726 1.636 1.654 443,123 -0.03(-1.73%)
May 06, 2009 1.649 1.718 1.646 1.683 654,852 +0.00(+0.00%)
May 05, 2009 1.678 1.694 1.604 1.683 762,797 +0.01(+0.35%)
May 04, 2009 1.702 1.837 1.670 1.677 838,976 -0.04(-2.20%)
May 01, 2009 1.787 1.792 1.697 1.715 384,269 -0.06(-3.58%)
Apr 30, 2009 1.734 1.789 1.728 1.779 591,653 +0.06(+3.55%)
Apr 29, 2009 1.707 1.723 1.654 1.718 453,507 +0.03(+1.57%)
Apr 28, 2009 1.591 1.697 1.577 1.691 564,119 +0.10(+6.33%)
Apr 27, 2009 1.591 1.636 1.577 1.591 529,389 +0.01(+0.67%)
Apr 24, 2009 1.535 1.593 1.522 1.580 654,482 +0.06(+3.83%)
Apr 23, 2009 1.591 1.599 1.495 1.522 495,266 -0.05(-3.04%)
Apr 22, 2009 1.617 1.667 1.561 1.569 604,848 -0.06(-3.43%)
Apr 21, 2009 1.538 1.649 1.527 1.625 690,948 +0.10(+6.42%)
Apr 20, 2009 1.591 1.636 1.485 1.527 759,440 -0.12(-7.54%)
Apr 17, 2009 1.652 1.683 1.458 1.652 1,375,966 -0.03(-1.89%)
Apr 16, 2009 1.591 1.713 1.591 1.683 416,883 +0.07(+4.61%)
Apr 15, 2009 1.644 1.644 1.551 1.609 807,388 -0.05(-2.88%)
Apr 14, 2009 1.760 1.803 1.644 1.657 539,709 -0.10(-5.87%)
Apr 13, 2009 1.779 1.779 1.678 1.760 497,227 +0.02(+1.22%)
Apr 09, 2009 1.644 1.744 1.620 1.739 817,807 +0.15(+9.52%)
Apr 08, 2009 1.479 1.588 1.474 1.588 507,608 +0.13(+9.11%)
Apr 07, 2009 1.458 1.556 1.437 1.455 1,119,955 -0.06(-3.85%)
Apr 06, 2009 1.694 1.789 1.368 1.514 2,592,415 -0.27(-14.90%)
Apr 03, 2009 1.742 1.780 1.723 1.779 337,426 +0.00(+0.00%)
Apr 02, 2009 1.808 1.811 1.723 1.779 679,032 +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.