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 (-0.23%)
Streaming Delayed Price Updated: 3:56 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 (%)
Sep 30, 2009 2.362 2.381 2.277 2.367 608,638 +0.03(+1.48%)
Sep 29, 2009 2.450 2.452 2.333 2.333 1,126,613 -0.12(-4.86%)
Sep 28, 2009 2.389 2.460 2.330 2.452 610,109 +0.07(+3.01%)
Sep 25, 2009 2.288 2.389 2.280 2.381 453,192 +0.08(+3.34%)
Sep 24, 2009 2.362 2.362 2.251 2.304 367,274 -0.05(-2.14%)
Sep 23, 2009 2.354 2.391 2.333 2.354 534,504 -0.01(-0.34%)
Sep 22, 2009 2.386 2.386 2.219 2.362 411,821 -0.01(-0.22%)
Sep 21, 2009 2.360 2.381 2.235 2.367 372,035 -0.03(-1.11%)
Sep 18, 2009 2.352 2.399 2.264 2.394 963,699 +0.04(+1.80%)
Sep 17, 2009 2.333 2.386 2.246 2.352 641,627 +0.04(+1.60%)
Sep 16, 2009 2.275 2.354 2.275 2.314 634,638 +0.05(+1.99%)
Sep 15, 2009 2.161 2.280 2.150 2.269 785,459 +0.11(+5.16%)
Sep 14, 2009 2.086 2.182 2.086 2.158 757,479 +0.07(+3.56%)
Sep 11, 2009 2.092 2.100 2.068 2.084 408,996 -0.01(-0.51%)
Sep 10, 2009 2.081 2.094 2.018 2.094 428,965 +0.01(+0.25%)
Sep 09, 2009 2.031 2.100 2.010 2.089 491,666 +0.07(+3.28%)
Sep 08, 2009 1.935 2.028 1.935 2.023 842,219 +0.09(+4.66%)
Sep 04, 2009 1.949 1.949 1.914 1.933 636,976 -0.02(-0.95%)
Sep 03, 2009 1.909 1.972 1.909 1.951 755,031 +0.05(+2.36%)
Sep 02, 2009 1.909 1.959 1.906 1.906 604,304 -0.02(-1.24%)
Sep 01, 2009 1.957 2.002 1.906 1.930 1,068,352 -0.06(-2.80%)
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%)
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.