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 +0.11 (+0.50%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 13, 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, 2013 3.403 3.403 3.335 3.342 0 -0.05(-1.38%)
Apr 29, 2013 3.346 3.389 3.338 3.389 189,121 +0.04(+1.29%)
Apr 26, 2013 3.353 3.360 3.310 3.346 211,755 -0.01(-0.22%)
Apr 25, 2013 3.356 3.371 3.335 3.353 0 +0.01(+0.43%)
Apr 24, 2013 3.356 3.360 3.302 3.338 105,257 -0.01(-0.43%)
Apr 23, 2013 3.324 3.353 3.295 3.353 249,384 +0.04(+1.31%)
Apr 22, 2013 3.270 3.320 3.230 3.310 230,461 +0.04(+1.32%)
Apr 19, 2013 3.227 3.266 3.201 3.266 184,051 +0.04(+1.34%)
Apr 18, 2013 3.256 3.256 3.173 3.223 272,789 -0.02(-0.56%)
Apr 17, 2013 3.238 3.259 3.209 3.241 308,490 -0.04(-1.09%)
Apr 16, 2013 3.252 3.288 3.202 3.277 262,149 +0.04(+1.22%)
Apr 15, 2013 3.302 3.302 3.184 3.238 368,710 -0.05(-1.52%)
Apr 12, 2013 3.291 3.320 3.277 3.288 171,633 -0.01(-0.43%)
Apr 11, 2013 3.309 3.316 3.273 3.302 205,183 -0.01(-0.43%)
Apr 10, 2013 3.302 3.345 3.298 3.316 237,161 +0.03(+0.76%)
Apr 09, 2013 3.309 3.327 3.291 3.291 471,472 -0.02(-0.54%)
Apr 08, 2013 3.309 3.316 3.255 3.309 281,406 +0.00(+0.00%)
Apr 05, 2013 3.259 3.316 3.245 3.309 208,395 +0.02(+0.54%)
Apr 04, 2013 3.270 3.323 3.270 3.291 194,390 +0.04(+1.10%)
Apr 03, 2013 3.327 3.345 3.252 3.255 248,276 -0.07(-2.15%)
Apr 02, 2013 3.334 3.348 3.309 3.327 373,736 +0.02(+0.54%)
Apr 01, 2013 3.298 3.345 3.291 3.309 370,669 +0.02(+0.54%)
Mar 28, 2013 3.288 3.323 3.255 3.291 390,623 +0.02(+0.55%)
Mar 27, 2013 3.252 3.277 3.241 3.273 118,416 +0.02(+0.66%)
Mar 26, 2013 3.306 3.306 3.241 3.252 110,348 -0.03(-0.87%)
Mar 25, 2013 3.291 3.316 3.259 3.280 141,840 +0.01(+0.33%)
Mar 22, 2013 3.255 3.277 3.234 3.270 234,467 +0.02(+0.66%)
Mar 21, 2013 3.162 3.266 3.162 3.248 229,949 +0.06(+2.02%)
Mar 20, 2013 3.234 3.270 3.177 3.184 445,442 -0.04(-1.33%)
Mar 19, 2013 3.345 3.381 3.202 3.227 508,790 -0.12(-3.63%)
Mar 18, 2013 3.352 3.381 3.309 3.348 136,255 -0.04(-1.06%)
Mar 15, 2013 3.363 3.384 3.309 3.384 493,829 +0.02(+0.53%)
Mar 14, 2013 3.306 3.381 3.255 3.366 342,976 +0.04(+1.18%)
Mar 13, 2013 3.284 3.348 3.238 3.327 146,716 +0.04(+1.20%)
Mar 12, 2013 3.298 3.330 3.277 3.288 372,549 -0.00(-0.11%)
Mar 11, 2013 3.277 3.302 3.266 3.291 265,334 +0.00(+0.11%)
Mar 08, 2013 3.284 3.298 3.263 3.288 223,144 +0.01(+0.43%)
Mar 07, 2013 3.256 3.273 3.238 3.273 127,024 +0.01(+0.22%)
Mar 06, 2013 3.281 3.281 3.246 3.266 148,836 +0.01(+0.22%)
Mar 05, 2013 3.256 3.273 3.224 3.259 233,382 +0.02(+0.77%)
Mar 04, 2013 3.234 3.256 3.199 3.234 316,456 +0.01(+0.33%)
Mar 01, 2013 3.217 3.245 3.192 3.224 236,481 -0.01(-0.22%)
Feb 28, 2013 3.213 3.245 3.185 3.231 177,853 +0.01(+0.33%)
Feb 27, 2013 3.185 3.238 3.178 3.220 181,672 +0.01(+0.22%)
Feb 26, 2013 3.185 3.234 3.181 3.213 88,244 +0.04(+1.12%)
Feb 25, 2013 3.241 3.259 3.178 3.178 351,239 -0.05(-1.65%)
Feb 22, 2013 3.224 3.245 3.185 3.231 148,867 +0.03(+1.00%)
Feb 21, 2013 3.199 3.217 3.178 3.199 305,311 -0.02(-0.55%)
Feb 20, 2013 3.259 3.266 3.217 3.217 307,401 -0.04(-1.20%)
Feb 19, 2013 3.266 3.270 3.213 3.256 377,478 -0.02(-0.54%)
Feb 15, 2013 3.241 3.273 3.231 3.273 464,363 +0.06(+1.88%)
Feb 14, 2013 3.234 3.265 3.195 3.213 159,804 -0.04(-1.20%)
Feb 13, 2013 3.245 3.259 3.202 3.252 284,093 +0.02(+0.77%)
Feb 12, 2013 3.206 3.241 3.189 3.227 287,419 +0.03(+0.88%)
Feb 11, 2013 3.174 3.203 3.160 3.199 248,171 +0.01(+0.22%)
Feb 08, 2013 3.199 3.217 3.136 3.192 237,081 -0.01(-0.33%)
Feb 07, 2013 3.199 3.213 3.174 3.203 125,876 -0.00(-0.11%)
Feb 06, 2013 3.196 3.210 3.171 3.206 205,534 +0.02(+0.66%)
Feb 04, 2013 3.217 3.217 3.136 3.185 280,542 -0.06(-1.85%)
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.