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 (+0.34%)
Streaming Delayed Price Updated: 11:17 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 (%)
Aug 30, 2013 3.036 3.038 2.977 3.025 0 +0.00(+0.00%)
Aug 29, 2013 2.999 3.036 2.984 3.025 174,267 +0.01(+0.49%)
Aug 28, 2013 3.047 3.047 2.996 3.010 0 -0.03(-0.97%)
Aug 27, 2013 3.073 3.092 3.021 3.040 163,259 -0.05(-1.56%)
Aug 26, 2013 3.107 3.118 3.073 3.088 0 -0.01(-0.24%)
Aug 23, 2013 3.088 3.107 3.074 3.095 0 -0.00(-0.12%)
Aug 22, 2013 3.058 3.114 3.058 3.099 76,517 +0.04(+1.21%)
Aug 21, 2013 3.081 3.110 3.062 3.062 0 -0.02(-0.60%)
Aug 20, 2013 3.040 3.088 3.040 3.081 232,993 +0.03(+1.09%)
Aug 19, 2013 3.084 3.084 3.036 3.047 187,011 -0.01(-0.36%)
Aug 16, 2013 3.040 3.102 3.036 3.058 0 +0.01(+0.24%)
Aug 15, 2013 3.077 3.106 3.025 3.051 298,591 -0.06(-1.77%)
Aug 14, 2013 3.110 3.135 3.062 3.106 219,473 -0.01(-0.35%)
Aug 13, 2013 3.216 3.220 3.110 3.117 377,006 -0.10(-3.19%)
Aug 12, 2013 3.238 3.256 3.216 3.220 171,619 -0.02(-0.57%)
Aug 09, 2013 3.216 3.264 3.216 3.238 238,763 +0.03(+0.80%)
Aug 08, 2013 3.205 3.220 3.165 3.212 142,051 +0.02(+0.69%)
Aug 07, 2013 3.176 3.194 3.143 3.190 173,490 +0.02(+0.58%)
Aug 06, 2013 3.176 3.190 3.154 3.172 152,152 +0.00(+0.00%)
Aug 05, 2013 3.135 3.201 3.124 3.172 232,445 +0.04(+1.29%)
Aug 02, 2013 3.150 3.150 3.117 3.132 123,773 -0.01(-0.23%)
Aug 01, 2013 3.190 3.190 3.132 3.139 177,779 -0.02(-0.70%)
Jul 31, 2013 3.168 3.192 3.135 3.161 0 +0.01(+0.23%)
Jul 30, 2013 3.157 3.201 3.139 3.154 0 +0.00(+0.12%)
Jul 29, 2013 3.223 3.223 3.143 3.150 0 -0.09(-2.72%)
Jul 26, 2013 3.253 3.253 3.209 3.238 0 -0.02(-0.56%)
Jul 25, 2013 3.209 3.271 3.205 3.256 0 +0.04(+1.14%)
Jul 24, 2013 3.231 3.238 3.198 3.220 0 -0.00(-0.11%)
Jul 23, 2013 3.198 3.227 3.198 3.223 0 +0.03(+0.92%)
Jul 22, 2013 3.165 3.209 3.157 3.194 133,925 +0.01(+0.35%)
Jul 19, 2013 3.187 3.207 3.165 3.183 0 -0.01(-0.34%)
Jul 18, 2013 3.220 3.220 3.179 3.194 0 -0.01(-0.46%)
Jul 17, 2013 3.205 3.238 3.179 3.209 124,689 +0.03(+1.04%)
Jul 16, 2013 3.172 3.190 3.150 3.176 0 -0.00(-0.11%)
Jul 15, 2013 3.128 3.183 3.107 3.179 0 +0.07(+2.34%)
Jul 12, 2013 3.118 3.128 3.074 3.107 0 -0.01(-0.35%)
Jul 11, 2013 3.110 3.128 3.078 3.118 0 +0.03(+1.06%)
Jul 10, 2013 3.030 3.110 3.012 3.085 0 +0.06(+2.05%)
Jul 09, 2013 2.990 3.023 2.961 3.023 0 +0.04(+1.34%)
Jul 08, 2013 2.998 3.016 2.958 2.983 0 -0.02(-0.73%)
Jul 05, 2013 3.019 3.019 2.961 3.005 0 +0.02(+0.61%)
Jul 03, 2013 2.965 2.994 2.965 2.987 0 +0.01(+0.37%)
Jul 02, 2013 3.005 3.012 2.965 2.976 0 -0.04(-1.45%)
Jul 01, 2013 2.994 3.074 2.994 3.019 0 +0.05(+1.59%)
Jun 28, 2013 2.994 3.019 2.972 2.972 615,928 -0.02(-0.73%)
Jun 27, 2013 2.914 3.001 2.900 2.994 0 +0.09(+3.13%)
Jun 26, 2013 2.961 2.961 2.881 2.903 0 -0.03(-0.99%)
Jun 25, 2013 2.881 2.960 2.856 2.932 0 +0.09(+3.07%)
Jun 24, 2013 2.874 2.903 2.837 2.845 0 -0.08(-2.86%)
Jun 21, 2013 2.968 2.979 2.840 2.928 575,835 -0.04(-1.47%)
Jun 20, 2013 3.001 3.001 2.972 2.972 0 -0.04(-1.33%)
Jun 19, 2013 3.038 3.038 3.005 3.012 0 -0.02(-0.60%)
Jun 18, 2013 3.045 3.045 3.008 3.030 0 -0.02(-0.60%)
Jun 17, 2013 3.030 3.063 3.019 3.048 0 +0.04(+1.45%)
Jun 14, 2013 3.041 3.041 2.994 3.005 0 -0.02(-0.72%)
Jun 13, 2013 2.998 3.041 2.980 3.026 346,409 +0.02(+0.72%)
Jun 12, 2013 2.990 3.016 2.976 3.005 180,530 +0.01(+0.48%)
Jun 11, 2013 3.059 3.059 2.983 2.990 292,955 -0.08(-2.58%)
Jun 10, 2013 3.084 3.084 3.041 3.070 0 +0.01(+0.35%)
Jun 07, 2013 3.030 3.088 3.030 3.059 0 +0.05(+1.56%)
Jun 06, 2013 3.023 3.055 3.005 3.012 234,585 -0.01(-0.48%)
Jun 05, 2013 3.030 3.055 3.012 3.026 0 -0.00(-0.12%)
Jun 04, 2013 3.037 3.059 3.019 3.030 0 -0.01(-0.24%)
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.