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

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2014 3.896 3.931 3.822 3.927 760,370 +0.05(+1.41%)
Mar 28, 2014 3.822 3.888 3.820 3.873 807,239 +0.05(+1.43%)
Mar 27, 2014 3.775 3.830 3.775 3.818 484,101 +0.05(+1.24%)
Mar 26, 2014 3.846 3.853 3.771 3.771 486,313 -0.04(-1.12%)
Mar 25, 2014 3.787 3.828 3.785 3.814 168,771 +0.03(+0.82%)
Mar 24, 2014 3.771 3.834 3.768 3.783 262,986 +0.01(+0.21%)
Mar 21, 2014 3.838 3.846 3.761 3.775 827,559 -0.06(-1.52%)
Mar 20, 2014 3.799 3.838 3.779 3.834 270,576 +0.01(+0.31%)
Mar 19, 2014 3.795 3.826 3.764 3.822 384,501 +0.04(+1.03%)
Mar 18, 2014 3.783 3.826 3.760 3.783 526,889 +0.00(+0.00%)
Mar 17, 2014 3.814 3.838 3.779 3.783 159,451 -0.02(-0.41%)
Mar 14, 2014 3.810 3.826 3.779 3.799 214,446 -0.01(-0.20%)
Mar 13, 2014 3.873 3.877 3.791 3.807 343,109 -0.04(-1.01%)
Mar 12, 2014 3.799 3.849 3.786 3.846 304,309 +0.04(+1.12%)
Mar 11, 2014 3.846 3.849 3.776 3.803 232,295 -0.02(-0.61%)
Mar 10, 2014 3.780 3.838 3.753 3.826 343,939 +0.04(+1.02%)
Mar 07, 2014 3.834 3.834 3.780 3.787 244,731 -0.03(-0.81%)
Mar 06, 2014 3.784 3.822 3.772 3.818 339,664 +0.03(+0.92%)
Mar 05, 2014 3.857 3.876 3.772 3.784 377,309 -0.05(-1.31%)
Mar 04, 2014 3.896 3.911 3.826 3.834 558,428 -0.04(-1.10%)
Mar 03, 2014 3.857 3.946 3.849 3.876 363,638 +0.01(+0.30%)
Feb 28, 2014 3.880 3.880 3.842 3.865 180,284 +0.00(+0.10%)
Feb 27, 2014 3.830 3.865 3.807 3.861 211,407 +0.03(+0.81%)
Feb 26, 2014 3.846 3.880 3.815 3.830 241,950 +0.00(+0.10%)
Feb 25, 2014 3.919 3.919 3.811 3.826 290,614 -0.08(-1.98%)
Feb 24, 2014 3.950 3.950 3.857 3.904 542,635 +0.02(+0.40%)
Feb 21, 2014 3.861 3.904 3.861 3.888 346,341 +0.05(+1.41%)
Feb 20, 2014 3.815 3.849 3.807 3.834 182,799 +0.04(+1.02%)
Feb 19, 2014 3.869 3.884 3.795 3.795 430,854 -0.07(-1.90%)
Feb 18, 2014 3.853 3.871 3.834 3.869 363,108 +0.04(+1.11%)
Feb 14, 2014 3.838 3.826 3.826 3.826 363,685 +0.03(+0.82%)
Feb 13, 2014 3.734 3.795 3.734 3.795 242,255 +0.03(+0.71%)
Feb 12, 2014 3.738 3.780 3.715 3.768 240,276 +0.09(+2.40%)
Feb 11, 2014 3.649 3.703 3.649 3.680 277,183 +0.02(+0.52%)
Feb 10, 2014 3.603 3.661 3.580 3.661 280,216 +0.04(+1.17%)
Feb 07, 2014 3.595 3.622 3.572 3.619 348,411 +0.02(+0.43%)
Feb 06, 2014 3.676 3.686 3.561 3.603 422,696 -0.05(-1.37%)
Feb 05, 2014 3.730 3.760 3.638 3.653 345,535 -0.08(-2.06%)
Feb 04, 2014 3.672 3.734 3.672 3.730 299,717 +0.06(+1.57%)
Feb 03, 2014 3.791 3.803 3.668 3.672 511,064 -0.12(-3.14%)
Jan 31, 2014 3.830 3.841 3.768 3.791 351,806 -0.04(-1.02%)
Jan 30, 2014 3.791 3.887 3.780 3.831 307,298 +0.07(+1.76%)
Jan 29, 2014 3.780 3.803 3.745 3.764 200,290 -0.03(-0.91%)
Jan 28, 2014 3.799 3.803 3.764 3.799 280,945 +0.02(+0.41%)
Jan 27, 2014 3.884 3.930 3.738 3.784 652,198 -0.12(-2.96%)
Jan 24, 2014 3.968 3.983 3.887 3.899 327,156 -0.07(-1.65%)
Jan 23, 2014 3.937 3.976 3.937 3.964 278,985 +0.03(+0.68%)
Jan 22, 2014 3.926 3.960 3.910 3.937 302,656 +0.03(+0.79%)
Jan 21, 2014 3.918 3.937 3.868 3.907 508,763 +0.05(+1.19%)
Jan 17, 2014 3.868 3.861 3.861 3.861 330,876 +0.02(+0.50%)
Jan 16, 2014 3.830 3.853 3.830 3.841 221,264 +0.02(+0.40%)
Jan 15, 2014 3.796 3.834 3.799 3.826 186,417 +0.03(+0.80%)
Jan 14, 2014 3.776 3.811 3.763 3.796 187,866 +0.03(+0.71%)
Jan 13, 2014 3.750 3.780 3.750 3.769 250,583 +0.02(+0.51%)
Jan 10, 2014 3.757 3.757 3.723 3.750 324,389 -0.00(-0.10%)
Jan 09, 2014 3.750 3.757 3.719 3.754 225,516 +0.02(+0.51%)
Jan 08, 2014 3.746 3.757 3.719 3.735 178,977 -0.00(-0.10%)
Jan 07, 2014 3.719 3.757 3.719 3.738 263,363 +0.03(+0.72%)
Jan 06, 2014 3.689 3.731 3.670 3.712 285,632 +0.05(+1.25%)
Jan 03, 2014 3.609 3.685 3.609 3.666 243,497 +0.06(+1.59%)
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.