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 (%)
Aug 31, 2009 1.991 2.007 1.959 1.986 798,861 -0.02(-0.93%)
Aug 28, 2009 2.010 2.010 1.980 2.004 562,420 -0.01(-0.26%)
Aug 27, 2009 1.988 2.025 1.957 2.010 543,862 +0.00(+0.00%)
Aug 26, 2009 1.994 2.039 1.949 2.010 764,442 -0.02(-0.79%)
Aug 25, 2009 2.055 2.081 1.991 2.025 949,788 -0.06(-2.92%)
Aug 24, 2009 2.102 2.166 2.055 2.086 712,713 -0.01(-0.25%)
Aug 21, 2009 2.108 2.118 2.057 2.092 686,796 +0.01(+0.64%)
Aug 20, 2009 1.954 2.092 1.917 2.079 1,313,442 +0.11(+5.66%)
Aug 19, 2009 1.837 1.970 1.829 1.967 1,359,852 +0.07(+3.49%)
Aug 18, 2009 1.917 2.012 1.858 1.901 2,908,833 -0.13(-6.40%)
Aug 17, 2009 2.341 2.367 1.978 2.031 2,176,419 -0.34(-14.51%)
Aug 14, 2009 2.611 2.625 2.267 2.375 1,811,607 -0.26(-9.86%)
Aug 13, 2009 2.675 2.679 2.558 2.635 288,143 -0.01(-0.40%)
Aug 12, 2009 2.585 2.702 2.585 2.646 303,611 +0.06(+2.25%)
Aug 11, 2009 2.680 2.715 2.588 2.588 325,379 -0.13(-4.69%)
Aug 10, 2009 2.691 2.720 2.664 2.715 215,042 +0.02(+0.69%)
Aug 07, 2009 2.683 2.728 2.638 2.696 449,801 +0.07(+2.83%)
Aug 06, 2009 2.654 2.670 2.593 2.622 336,838 -0.04(-1.59%)
Aug 05, 2009 2.760 2.760 2.611 2.664 390,872 -0.09(-3.37%)
Aug 04, 2009 2.611 2.770 2.566 2.757 512,577 +0.13(+5.05%)
Aug 03, 2009 2.717 2.728 2.588 2.625 494,664 -0.03(-1.20%)
Jul 31, 2009 2.747 2.778 2.633 2.656 449,431 -0.09(-3.28%)
Jul 30, 2009 2.731 2.789 2.725 2.747 414,431 +0.05(+1.87%)
Jul 29, 2009 2.651 2.704 2.638 2.696 365,102 +0.03(+1.09%)
Jul 28, 2009 2.672 2.709 2.625 2.667 476,668 -0.01(-0.40%)
Jul 27, 2009 2.664 2.696 2.574 2.678 736,756 +0.10(+3.91%)
Jul 24, 2009 2.757 2.757 2.495 2.577 475,586 -0.05(-1.92%)
Jul 23, 2009 2.389 2.635 2.387 2.627 581,566 +0.23(+9.50%)
Jul 22, 2009 2.391 2.399 2.320 2.399 266,107 -0.02(-0.66%)
Jul 21, 2009 2.442 2.450 2.386 2.415 236,184 +0.01(+0.22%)
Jul 20, 2009 2.293 2.421 2.293 2.410 533,157 +0.13(+5.57%)
Jul 17, 2009 2.230 2.314 2.215 2.283 279,339 +0.06(+2.62%)
Jul 16, 2009 2.169 2.253 2.132 2.224 593,588 +0.05(+2.32%)
Jul 15, 2009 2.102 2.174 2.015 2.174 536,054 +0.10(+4.59%)
Jul 14, 2009 2.052 2.089 2.018 2.079 178,367 +0.03(+1.69%)
Jul 13, 2009 2.015 2.044 1.992 2.044 328,514 +0.02(+1.05%)
Jul 10, 2009 1.996 2.031 1.962 2.023 175,146 +0.05(+2.28%)
Jul 09, 2009 1.994 2.018 1.962 1.978 281,742 +0.01(+0.40%)
Jul 08, 2009 1.967 1.996 1.906 1.970 373,562 +0.02(+1.23%)
Jul 07, 2009 1.972 2.023 1.937 1.946 195,183 -0.03(-1.34%)
Jul 06, 2009 1.988 1.988 1.941 1.972 224,355 -0.02(-1.06%)
Jul 02, 2009 1.991 2.055 1.972 1.994 307,987 -0.04(-1.83%)
Jul 01, 2009 2.031 2.065 1.994 2.031 459,691 +0.03(+1.73%)
Jun 30, 2009 1.994 2.063 1.914 1.996 400,422 +0.03(+1.76%)
Jun 29, 2009 2.055 2.055 1.951 1.962 348,479 -0.11(-5.13%)
Jun 26, 2009 1.943 2.068 1.938 2.068 947,744 +0.11(+5.83%)
Jun 25, 2009 1.890 1.954 1.864 1.954 339,498 +0.03(+1.52%)
Jun 24, 2009 1.909 1.954 1.864 1.925 350,682 +0.06(+3.12%)
Jun 23, 2009 1.901 1.943 1.858 1.866 240,212 -0.02(-1.26%)
Jun 22, 2009 1.951 1.964 1.890 1.890 441,050 -0.10(-4.93%)
Jun 19, 2009 1.978 2.012 1.930 1.988 451,023 +0.05(+2.32%)
Jun 18, 2009 1.994 2.004 1.935 1.943 232,552 -0.06(-3.04%)
Jun 17, 2009 1.983 2.025 1.909 2.004 522,875 +0.02(+1.07%)
Jun 16, 2009 2.015 2.025 1.967 1.983 322,682 -0.02(-1.19%)
Jun 15, 2009 1.935 2.010 1.922 2.007 311,985 +0.01(+0.53%)
Jun 12, 2009 1.967 2.010 1.927 1.996 300,892 +0.05(+2.73%)
Jun 11, 2009 1.935 2.007 1.906 1.943 387,315 +0.03(+1.81%)
Jun 10, 2009 1.962 2.015 1.856 1.909 739,109 -0.06(-2.96%)
Jun 09, 2009 1.970 2.031 1.962 1.967 420,813 -0.03(-1.59%)
Jun 08, 2009 2.010 2.055 1.988 1.999 470,230 -0.05(-2.20%)
Jun 05, 2009 2.073 2.079 2.025 2.044 456,379 -0.01(-0.52%)
Jun 04, 2009 1.978 2.068 1.951 2.055 598,699 +0.09(+4.59%)
Jun 03, 2009 1.949 1.970 1.911 1.964 263,489 +0.02(+0.82%)
Jun 02, 2009 1.986 1.986 1.904 1.949 543,175 -0.03(-1.61%)
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.