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

Gladstone Cap Corp (NQ: GLAD )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2008 4.695 4.721 4.634 4.713 439,482 +0.02(+0.40%)
May 29, 2008 4.766 4.772 4.684 4.695 557,205 -0.07(-1.45%)
May 28, 2008 4.785 4.862 4.721 4.764 248,161 -0.01(-0.28%)
May 27, 2008 4.865 4.878 4.703 4.777 397,094 -0.04(-0.83%)
May 26, 2008 4.772 4.825 4.705 4.817 288,402 +0.00(+0.00%)
May 23, 2008 4.772 4.825 4.705 4.817 288,402 +0.05(+0.94%)
May 22, 2008 4.849 4.849 4.735 4.772 294,468 -0.01(-0.22%)
May 21, 2008 4.827 4.878 4.737 4.782 372,639 -0.02(-0.50%)
May 20, 2008 4.899 4.904 4.772 4.806 334,114 -0.02(-0.49%)
May 19, 2008 4.827 4.904 4.772 4.830 664,754 -0.01(-0.11%)
May 16, 2008 4.931 4.931 4.812 4.835 577,020 -0.08(-1.57%)
May 15, 2008 5.034 5.034 4.904 4.912 536,439 +0.01(+0.16%)
May 14, 2008 4.918 4.957 4.872 4.904 491,301 +0.01(+0.22%)
May 13, 2008 4.931 4.931 4.859 4.894 477,883 -0.01(-0.11%)
May 12, 2008 4.740 4.968 4.740 4.899 676,546 +0.19(+4.05%)
May 09, 2008 4.814 4.857 4.668 4.708 645,866 -0.05(-1.06%)
May 08, 2008 4.769 4.785 4.705 4.759 468,785 +0.03(+0.56%)
May 07, 2008 4.777 4.912 4.727 4.732 611,253 -0.04(-0.89%)
May 06, 2008 4.904 4.918 4.759 4.774 1,098,299 -0.28(-5.51%)
May 05, 2008 5.183 5.183 5.010 5.053 1,186,365 +0.05(+0.90%)
May 02, 2008 5.093 5.093 4.984 5.008 751,601 +0.02(+0.48%)
May 01, 2008 4.989 5.132 4.957 4.984 561,996 +0.01(+0.11%)
Apr 30, 2008 4.981 5.090 4.936 4.979 535,677 +0.06(+1.13%)
Apr 29, 2008 5.010 5.021 4.883 4.923 613,143 -0.04(-0.85%)
Apr 28, 2008 5.037 5.050 4.867 4.965 822,394 -0.01(-0.11%)
Apr 25, 2008 5.055 5.055 4.838 4.971 785,573 -0.04(-0.74%)
Apr 24, 2008 5.010 5.095 4.933 5.008 272,197 +0.05(+0.96%)
Apr 23, 2008 4.979 5.063 4.904 4.960 327,550 +0.06(+1.14%)
Apr 22, 2008 5.018 5.095 4.904 4.904 406,347 -0.13(-2.53%)
Apr 21, 2008 5.061 5.069 4.931 5.032 456,080 -0.01(-0.26%)
Apr 18, 2008 5.127 5.127 4.904 5.045 955,873 +0.01(+0.16%)
Apr 17, 2008 5.169 5.169 5.002 5.037 833,789 -0.05(-0.89%)
Apr 16, 2008 4.939 5.140 4.918 5.082 1,785,604 +0.36(+7.64%)
Apr 15, 2008 4.692 4.759 4.658 4.721 260,326 +0.07(+1.48%)
Apr 14, 2008 4.586 4.743 4.560 4.652 210,929 +0.13(+2.87%)
Apr 11, 2008 4.740 4.823 4.517 4.523 364,382 -0.24(-4.96%)
Apr 10, 2008 4.846 4.859 4.732 4.759 380,847 -0.07(-1.43%)
Apr 09, 2008 5.140 5.140 4.509 4.827 750,443 -0.29(-5.70%)
Apr 08, 2008 4.971 5.128 4.971 5.119 343,371 +0.16(+3.21%)
Apr 07, 2008 5.037 5.066 4.931 4.960 353,412 -0.02(-0.48%)
Apr 04, 2008 4.979 5.037 4.965 4.984 285,796 +0.00(+0.00%)
Apr 03, 2008 4.981 5.021 4.963 4.984 338,199 +0.00(+0.05%)
Apr 02, 2008 5.074 5.074 4.963 4.981 215,814 -0.04(-0.79%)
Apr 01, 2008 4.971 5.087 4.883 5.021 413,673 +0.06(+1.23%)
Mar 31, 2008 4.878 4.983 4.822 4.960 673,943 +0.13(+2.69%)
Mar 28, 2008 4.854 4.872 4.772 4.830 476,374 -0.01(-0.11%)
Mar 27, 2008 4.740 4.918 4.711 4.835 643,256 +0.16(+3.52%)
Mar 26, 2008 4.690 4.711 4.607 4.671 540,905 -0.03(-0.68%)
Mar 25, 2008 4.782 4.819 4.666 4.703 374,457 -0.07(-1.50%)
Mar 24, 2008 4.774 4.843 4.690 4.774 862,141 +0.01(+0.22%)
Mar 21, 2008 4.682 4.796 4.517 4.764 1,197,727 +0.00(+0.00%)
Mar 20, 2008 4.682 4.796 4.517 4.764 1,197,727 +0.09(+1.87%)
Mar 19, 2008 4.804 4.812 4.674 4.676 535,741 -0.05(-0.95%)
Mar 18, 2008 4.554 4.721 4.446 4.721 547,635 +0.28(+6.33%)
Mar 17, 2008 4.308 4.557 4.308 4.440 531,279 +0.01(+0.24%)
Mar 14, 2008 4.700 4.716 4.379 4.430 445,906 -0.25(-5.27%)
Mar 13, 2008 4.594 4.719 4.523 4.676 378,528 +0.08(+1.79%)
Mar 12, 2008 4.626 4.703 4.507 4.594 516,409 -0.02(-0.40%)
Mar 11, 2008 4.419 4.631 4.379 4.613 625,221 +0.30(+7.08%)
Mar 10, 2008 4.414 4.454 4.308 4.308 819,546 +0.00(+0.00%)
Mar 07, 2008 4.308 4.467 4.292 4.308 278,598 +0.00(+0.00%)
Mar 06, 2008 4.475 4.488 4.308 4.308 357,833 -0.19(-4.13%)
Mar 05, 2008 4.504 4.560 4.470 4.493 232,125 +0.02(+0.47%)
Mar 04, 2008 4.313 4.610 4.308 4.472 503,911 +0.13(+2.93%)
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.