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

Gladstone Cap Corp (NQ: GLAD )

23.46 -0.04 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2014 2.929 2.962 2.899 2.935 504,654 -0.00(-0.10%)
Apr 29, 2014 2.962 2.977 2.914 2.938 505,622 +0.00(+0.00%)
Apr 28, 2014 2.983 3.017 2.929 2.938 485,669 -0.05(-1.53%)
Apr 25, 2014 2.983 2.999 2.978 2.983 386,160 -0.01(-0.20%)
Apr 24, 2014 3.014 3.014 2.974 2.990 244,223 +0.00(+0.00%)
Apr 23, 2014 2.990 3.038 2.987 2.990 399,062 -0.01(-0.40%)
Apr 22, 2014 2.990 3.020 2.968 3.002 560,049 +0.02(+0.82%)
Apr 21, 2014 2.990 3.002 2.962 2.977 285,276 -0.00(-0.10%)
Apr 17, 2014 2.977 2.980 2.980 2.980 262,924 +0.01(+0.20%)
Apr 16, 2014 2.914 2.974 2.905 2.974 352,474 +0.08(+2.94%)
Apr 15, 2014 2.889 2.910 2.851 2.889 372,776 +0.01(+0.52%)
Apr 14, 2014 2.877 2.900 2.857 2.874 341,001 +0.01(+0.52%)
Apr 11, 2014 2.862 2.886 2.857 2.859 466,912 -0.02(-0.73%)
Apr 10, 2014 2.946 2.946 2.871 2.880 714,058 -0.06(-2.03%)
Apr 09, 2014 2.916 2.946 2.911 2.940 473,565 +0.02(+0.82%)
Apr 08, 2014 2.916 2.949 2.896 2.916 474,066 +0.00(+0.10%)
Apr 07, 2014 2.934 2.952 2.904 2.913 563,595 -0.02(-0.81%)
Apr 04, 2014 2.994 2.994 2.937 2.937 483,340 -0.03(-1.01%)
Apr 03, 2014 2.973 3.054 2.937 2.967 414,105 -0.02(-0.70%)
Apr 02, 2014 2.997 3.009 2.976 2.988 422,135 -0.01(-0.30%)
Apr 01, 2014 3.015 3.030 2.975 2.997 427,765 -0.02(-0.60%)
Mar 31, 2014 2.991 3.018 2.934 3.015 990,448 +0.04(+1.41%)
Mar 28, 2014 2.934 2.985 2.933 2.973 1,051,499 +0.04(+1.43%)
Mar 27, 2014 2.898 2.940 2.898 2.931 630,584 +0.04(+1.24%)
Mar 26, 2014 2.952 2.958 2.895 2.895 633,466 -0.03(-1.12%)
Mar 25, 2014 2.907 2.939 2.906 2.928 219,838 +0.02(+0.82%)
Mar 24, 2014 2.895 2.943 2.892 2.904 342,563 +0.01(+0.21%)
Mar 21, 2014 2.946 2.952 2.887 2.898 1,077,968 -0.04(-1.52%)
Mar 20, 2014 2.916 2.946 2.901 2.943 352,449 +0.01(+0.31%)
Mar 19, 2014 2.913 2.937 2.889 2.934 500,846 +0.03(+1.03%)
Mar 18, 2014 2.904 2.937 2.886 2.904 686,319 +0.00(+0.00%)
Mar 17, 2014 2.928 2.946 2.901 2.904 207,699 -0.01(-0.41%)
Mar 14, 2014 2.925 2.937 2.901 2.916 279,335 -0.01(-0.20%)
Mar 13, 2014 2.973 2.976 2.910 2.922 446,929 -0.01(-0.31%)
Mar 12, 2014 2.896 2.934 2.886 2.931 399,220 +0.03(+1.12%)
Mar 11, 2014 2.931 2.934 2.878 2.899 304,747 -0.02(-0.61%)
Mar 10, 2014 2.881 2.925 2.861 2.917 451,211 +0.03(+1.02%)
Mar 07, 2014 2.922 2.922 2.881 2.887 321,061 -0.02(-0.81%)
Mar 06, 2014 2.884 2.914 2.875 2.911 445,602 +0.03(+0.92%)
Mar 05, 2014 2.940 2.954 2.875 2.884 494,989 -0.04(-1.31%)
Mar 04, 2014 2.970 2.981 2.917 2.922 732,597 -0.03(-1.10%)
Mar 03, 2014 2.940 3.008 2.934 2.955 477,054 +0.01(+0.30%)
Feb 28, 2014 2.958 2.958 2.928 2.946 236,513 +0.00(+0.10%)
Feb 27, 2014 2.919 2.946 2.902 2.943 277,344 +0.02(+0.81%)
Feb 26, 2014 2.931 2.958 2.908 2.919 317,412 +0.00(+0.10%)
Feb 25, 2014 2.987 2.987 2.905 2.917 381,255 -0.06(-1.98%)
Feb 24, 2014 3.011 3.011 2.940 2.976 711,878 +0.01(+0.40%)
Feb 21, 2014 2.943 2.976 2.943 2.964 454,361 +0.04(+1.41%)
Feb 20, 2014 2.908 2.934 2.902 2.922 239,812 +0.03(+1.02%)
Feb 19, 2014 2.949 2.961 2.893 2.893 565,234 -0.06(-1.90%)
Feb 18, 2014 2.937 2.950 2.922 2.949 476,359 +0.03(+1.11%)
Feb 14, 2014 2.925 2.917 2.917 2.917 477,115 +0.04(+1.54%)
Feb 13, 2014 2.826 2.872 2.826 2.872 320,096 +0.02(+0.71%)
Feb 12, 2014 2.829 2.861 2.811 2.852 317,482 +0.07(+2.40%)
Feb 11, 2014 2.762 2.803 2.762 2.785 366,247 +0.01(+0.52%)
Feb 10, 2014 2.727 2.771 2.709 2.771 370,255 +0.03(+1.17%)
Feb 07, 2014 2.721 2.741 2.704 2.739 460,362 +0.01(+0.43%)
Feb 06, 2014 2.782 2.790 2.695 2.727 558,516 -0.04(-1.37%)
Feb 05, 2014 2.823 2.846 2.753 2.765 456,562 -0.06(-2.06%)
Feb 04, 2014 2.779 2.826 2.779 2.823 396,022 +0.04(+1.57%)
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.