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, 2010 3.848 3.863 3.661 3.688 500,437 -0.14(-3.73%)
Apr 29, 2010 3.743 3.840 3.713 3.831 446,340 +0.13(+3.57%)
Apr 28, 2010 3.738 3.782 3.697 3.699 377,962 -0.02(-0.44%)
Apr 27, 2010 3.713 3.799 3.710 3.716 553,839 +0.02(+0.45%)
Apr 26, 2010 3.675 3.743 3.669 3.699 418,640 +0.04(+1.05%)
Apr 23, 2010 3.658 3.676 3.600 3.661 319,011 +0.02(+0.45%)
Apr 22, 2010 3.578 3.655 3.548 3.644 354,559 +0.05(+1.53%)
Apr 21, 2010 3.653 3.713 3.567 3.589 618,218 -0.05(-1.28%)
Apr 20, 2010 3.595 3.644 3.545 3.636 576,634 +0.09(+2.64%)
Apr 19, 2010 3.425 3.608 3.392 3.543 650,366 +0.07(+2.05%)
Apr 16, 2010 3.595 3.603 3.308 3.472 1,696,562 -0.12(-3.27%)
Apr 15, 2010 3.562 3.600 3.491 3.589 486,389 +0.03(+0.92%)
Apr 14, 2010 3.485 3.570 3.436 3.556 674,946 +0.10(+2.85%)
Apr 13, 2010 3.431 3.483 3.403 3.458 464,107 +0.01(+0.32%)
Apr 12, 2010 3.365 3.507 3.365 3.447 735,874 +0.11(+3.19%)
Apr 09, 2010 3.357 3.357 3.335 3.340 450,893 +0.00(+0.00%)
Apr 08, 2010 3.346 3.362 3.335 3.340 430,835 -0.01(-0.16%)
Apr 07, 2010 3.313 3.357 3.299 3.346 507,925 +0.04(+1.07%)
Apr 06, 2010 3.272 3.360 3.245 3.310 536,917 +0.03(+0.83%)
Apr 05, 2010 3.278 3.302 3.256 3.283 692,249 -0.01(-0.25%)
Apr 01, 2010 3.256 3.291 3.291 3.291 672,751 +0.07(+2.03%)
Mar 31, 2010 3.278 3.278 3.201 3.226 531,923 -0.05(-1.50%)
Mar 30, 2010 3.335 3.335 3.275 3.275 785,227 -0.06(-1.72%)
Mar 29, 2010 3.316 3.368 3.308 3.332 562,462 +0.01(+0.41%)
Mar 26, 2010 3.258 3.338 3.256 3.319 661,217 +0.07(+2.02%)
Mar 25, 2010 3.258 3.349 3.247 3.253 668,742 +0.03(+1.02%)
Mar 24, 2010 3.280 3.280 3.169 3.220 816,323 -0.05(-1.67%)
Mar 23, 2010 3.146 3.305 3.141 3.275 1,822,852 +0.18(+5.74%)
Mar 22, 2010 3.051 3.185 2.684 3.097 5,124,032 +0.02(+0.53%)
Mar 19, 2010 3.215 3.256 3.012 3.081 770,357 -0.10(-3.01%)
Mar 18, 2010 3.144 3.204 3.122 3.176 668,883 +0.05(+1.74%)
Mar 17, 2010 3.108 3.144 3.057 3.122 572,699 +0.05(+1.68%)
Mar 16, 2010 3.166 3.190 2.989 3.070 1,216,337 -0.03(-0.88%)
Mar 15, 2010 3.062 3.114 2.981 3.098 1,214,184 +0.15(+4.97%)
Mar 12, 2010 2.986 2.989 2.926 2.951 734,974 -0.01(-0.46%)
Mar 11, 2010 2.975 2.983 2.937 2.964 711,954 -0.00(-0.09%)
Mar 10, 2010 2.926 3.057 2.921 2.967 1,523,382 +0.05(+1.77%)
Mar 09, 2010 2.918 2.975 2.880 2.916 981,435 +0.02(+0.66%)
Mar 08, 2010 2.785 2.932 2.780 2.897 956,619 +0.13(+4.61%)
Mar 05, 2010 2.717 2.796 2.704 2.769 522,000 +0.07(+2.41%)
Mar 04, 2010 2.695 2.731 2.666 2.704 563,237 +0.01(+0.20%)
Mar 03, 2010 2.755 2.772 2.698 2.698 1,169,987 -0.12(-4.43%)
Mar 02, 2010 2.785 2.853 2.773 2.823 1,028,134 +0.07(+2.67%)
Mar 01, 2010 2.676 2.755 2.657 2.750 979,352 +0.10(+3.69%)
Feb 26, 2010 2.685 2.695 2.652 2.652 522,037 -0.02(-0.81%)
Feb 25, 2010 2.652 2.682 2.581 2.674 376,047 -0.02(-0.61%)
Feb 24, 2010 2.608 2.698 2.581 2.690 507,245 +0.10(+3.88%)
Feb 23, 2010 2.579 2.649 2.527 2.589 1,026,566 +0.06(+2.25%)
Feb 22, 2010 2.489 2.532 2.459 2.532 559,395 +0.06(+2.53%)
Feb 19, 2010 2.475 2.513 2.459 2.470 399,586 -0.03(-1.30%)
Feb 18, 2010 2.505 2.508 2.473 2.503 317,288 +0.00(+0.11%)
Feb 17, 2010 2.473 2.513 2.443 2.500 637,929 +0.05(+1.88%)
Feb 16, 2010 2.359 2.454 2.342 2.454 828,324 +0.12(+5.37%)
Feb 12, 2010 2.310 2.329 2.329 2.329 496,073 +0.01(+0.35%)
Feb 11, 2010 2.291 2.339 2.280 2.321 425,161 +0.03(+1.18%)
Feb 10, 2010 2.296 2.339 2.277 2.294 337,674 -0.01(-0.58%)
Feb 09, 2010 2.242 2.342 2.199 2.307 1,279,653 +0.12(+5.68%)
Feb 08, 2010 2.156 2.234 2.108 2.183 893,050 +0.03(+1.38%)
Feb 05, 2010 2.078 2.153 2.078 2.153 426,827 +0.07(+3.50%)
Feb 04, 2010 2.156 2.156 2.078 2.081 440,377 -0.08(-3.50%)
Feb 03, 2010 2.151 2.221 2.132 2.156 870,072 +0.04(+1.78%)
Feb 02, 2010 2.019 2.143 2.013 2.118 865,627 +0.11(+5.50%)
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.