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

Gladstone Cap Corp (NQ: GLAD )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 1.747 1.803 1.741 1.792 587,239 +0.06(+3.55%)
Apr 29, 2009 1.720 1.736 1.667 1.731 450,125 +0.03(+1.57%)
Apr 28, 2009 1.603 1.709 1.589 1.704 559,912 +0.10(+6.33%)
Apr 27, 2009 1.603 1.648 1.589 1.603 525,440 +0.01(+0.67%)
Apr 24, 2009 1.546 1.605 1.533 1.592 649,600 +0.06(+3.83%)
Apr 23, 2009 1.603 1.611 1.506 1.533 491,571 -0.05(-3.04%)
Apr 22, 2009 1.629 1.680 1.573 1.581 600,336 -0.06(-3.43%)
Apr 21, 2009 1.549 1.661 1.538 1.637 685,794 +0.10(+6.42%)
Apr 20, 2009 1.603 1.648 1.496 1.538 753,775 -0.13(-7.54%)
Apr 17, 2009 1.664 1.696 1.469 1.664 1,365,703 -0.03(-1.89%)
Apr 16, 2009 1.603 1.725 1.603 1.696 413,774 +0.07(+4.61%)
Apr 15, 2009 1.656 1.656 1.562 1.621 801,366 -0.05(-2.88%)
Apr 14, 2009 1.773 1.816 1.656 1.669 535,684 -0.10(-5.87%)
Apr 13, 2009 1.792 1.792 1.691 1.773 493,518 +0.02(+1.22%)
Apr 09, 2009 1.656 1.757 1.632 1.752 811,707 +0.15(+9.52%)
Apr 08, 2009 1.490 1.600 1.485 1.600 503,822 +0.13(+9.11%)
Apr 07, 2009 1.469 1.568 1.448 1.466 1,111,602 -0.06(-3.85%)
Apr 06, 2009 1.707 1.803 1.378 1.525 2,573,078 -0.27(-14.90%)
Apr 03, 2009 1.755 1.794 1.736 1.792 334,909 +0.00(+0.00%)
Apr 02, 2009 1.822 1.824 1.736 1.792 673,967 +0.08(+4.84%)
Apr 01, 2009 1.701 1.739 1.675 1.709 540,896 +0.04(+2.24%)
Mar 31, 2009 1.651 1.728 1.629 1.672 731,513 +0.07(+4.33%)
Mar 30, 2009 1.741 1.760 1.579 1.603 832,980 -0.27(-14.41%)
Mar 26, 2009 1.912 1.950 1.827 1.872 581,687 +0.06(+3.09%)
Mar 25, 2009 1.846 2.003 1.788 1.816 773,079 -0.05(-2.86%)
Mar 24, 2009 1.918 2.027 1.859 1.870 588,853 -0.12(-6.04%)
Mar 23, 2009 1.859 1.998 1.830 1.990 644,696 +0.16(+8.92%)
Mar 20, 2009 1.960 2.070 1.787 1.827 653,925 -0.11(-5.52%)
Mar 19, 2009 2.115 2.118 1.920 1.934 463,042 -0.17(-8.24%)
Mar 18, 2009 1.950 2.107 1.928 2.107 557,369 +0.15(+7.79%)
Mar 17, 2009 1.976 1.976 1.779 1.955 971,394 -0.02(-0.81%)
Mar 16, 2009 1.928 2.091 1.928 1.971 489,010 +0.07(+3.94%)
Mar 13, 2009 1.822 1.926 1.822 1.896 772,944 +0.16(+9.23%)
Mar 12, 2009 1.587 1.736 1.568 1.736 590,534 +0.13(+8.33%)
Mar 11, 2009 1.653 1.677 1.568 1.603 520,666 +0.10(+6.95%)
Mar 10, 2009 1.416 1.536 1.402 1.498 652,150 +0.15(+11.09%)
Mar 09, 2009 1.338 1.386 1.338 1.349 634,186 -0.05(-3.26%)
Mar 06, 2009 1.410 1.477 1.343 1.394 608,599 -0.04(-2.79%)
Mar 05, 2009 1.683 1.693 1.408 1.434 620,550 -0.25(-15.03%)
Mar 04, 2009 1.544 1.731 1.402 1.688 1,042,943 +0.17(+11.07%)
Mar 02, 2009 1.739 1.819 1.512 1.520 937,024 -0.25(-13.92%)
Feb 27, 2009 1.875 1.894 1.763 1.765 648,050 -0.05(-2.94%)
Feb 26, 2009 1.896 1.910 1.816 1.819 362,896 -0.03(-1.59%)
Feb 25, 2009 1.936 1.942 1.819 1.848 414,380 -0.05(-2.81%)
Feb 24, 2009 1.814 1.912 1.806 1.902 520,955 +0.07(+4.09%)
Feb 23, 2009 2.017 2.126 1.819 1.827 650,199 -0.16(-7.94%)
Feb 20, 2009 2.073 2.083 1.928 1.984 787,269 -0.02(-1.07%)
Feb 19, 2009 2.043 2.137 2.006 2.006 543,153 -0.01(-0.40%)
Feb 18, 2009 2.126 2.185 2.003 2.014 683,278 -0.09(-4.44%)
Feb 17, 2009 2.174 2.174 2.105 2.107 1,258,185 -0.02(-0.75%)
Feb 13, 2009 2.153 2.163 2.097 2.123 410,674 -0.01(-0.25%)
Feb 12, 2009 2.014 2.137 2.006 2.129 268,546 +0.05(+2.44%)
Feb 11, 2009 2.070 2.137 2.030 2.078 426,402 +0.04(+1.83%)
Feb 10, 2009 2.067 2.150 2.027 2.041 787,726 +0.03(+1.46%)
Feb 09, 2009 1.846 2.038 1.843 2.011 604,312 +0.17(+9.29%)
Feb 06, 2009 1.880 1.995 1.736 1.840 793,885 -0.02(-1.01%)
Feb 05, 2009 1.752 1.990 1.709 1.859 1,853,535 +0.22(+13.73%)
Feb 04, 2009 2.241 2.241 1.616 1.635 3,752,302 -1.02(-38.49%)
Feb 03, 2009 2.746 2.775 2.545 2.658 451,158 -0.09(-3.21%)
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.