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

Gladstone Cap Corp (NQ: GLAD )

22.60 -0.13 (-0.57%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 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 (%)
Oct 30, 2015 3.881 3.953 3.853 3.921 724,141 +0.05(+1.29%)
Oct 29, 2015 3.817 3.890 3.817 3.872 378,749 +0.03(+0.83%)
Oct 28, 2015 3.858 3.858 3.817 3.840 463,324 -0.00(-0.12%)
Oct 27, 2015 3.817 3.863 3.758 3.844 1,307,792 -0.18(-4.39%)
Oct 26, 2015 4.007 4.035 3.976 4.021 174,533 +0.01(+0.34%)
Oct 23, 2015 4.093 4.093 3.998 4.007 207,177 -0.07(-1.78%)
Oct 22, 2015 4.053 4.093 4.053 4.080 125,341 +0.03(+0.78%)
Oct 21, 2015 4.044 4.066 4.024 4.048 137,816 +0.02(+0.45%)
Oct 20, 2015 4.044 4.062 3.981 4.030 130,275 -0.02(-0.55%)
Oct 19, 2015 4.066 4.084 3.976 4.053 196,284 -0.00(-0.11%)
Oct 16, 2015 4.021 4.066 4.021 4.057 271,519 +0.02(+0.56%)
Oct 15, 2015 3.963 4.044 3.963 4.035 182,423 +0.07(+1.70%)
Oct 14, 2015 3.990 4.017 3.963 3.967 96,171 -0.02(-0.56%)
Oct 13, 2015 4.008 4.017 3.954 3.990 96,699 -0.03(-0.78%)
Oct 12, 2015 3.972 4.021 3.958 4.021 156,974 +0.09(+2.17%)
Oct 09, 2015 4.021 4.044 3.931 3.936 207,976 -0.09(-2.12%)
Oct 08, 2015 3.972 4.044 3.963 4.021 150,139 +0.04(+1.13%)
Oct 07, 2015 3.981 4.014 3.938 3.976 253,139 +0.00(+0.00%)
Oct 06, 2015 3.918 4.008 3.882 3.976 213,137 +0.07(+1.72%)
Oct 05, 2015 3.918 4.000 3.842 3.909 369,823 +0.00(+0.12%)
Oct 02, 2015 3.770 3.999 3.756 3.904 221,139 +0.12(+3.21%)
Oct 01, 2015 3.653 3.833 3.653 3.783 283,293 +0.13(+3.57%)
Sep 30, 2015 3.689 3.779 3.635 3.653 540,241 -0.03(-0.73%)
Sep 29, 2015 3.801 3.839 3.666 3.680 670,205 -0.13(-3.31%)
Sep 28, 2015 4.017 4.057 3.788 3.806 684,917 -0.23(-5.68%)
Sep 25, 2015 4.071 4.102 4.030 4.035 267,818 -0.04(-0.88%)
Sep 24, 2015 4.026 4.084 4.005 4.071 140,892 +0.02(+0.56%)
Sep 23, 2015 4.021 4.080 4.008 4.048 164,838 +0.03(+0.67%)
Sep 22, 2015 4.008 4.044 3.999 4.021 138,268 -0.01(-0.22%)
Sep 21, 2015 4.039 4.044 4.008 4.030 157,121 +0.03(+0.67%)
Sep 18, 2015 3.945 4.017 3.945 4.003 147,366 +0.05(+1.25%)
Sep 17, 2015 3.994 4.021 3.954 3.954 293,418 -0.05(-1.23%)
Sep 16, 2015 4.026 4.026 3.977 4.003 208,793 -0.02(-0.55%)
Sep 15, 2015 3.999 4.034 3.990 4.026 226,526 +0.03(+0.78%)
Sep 14, 2015 3.994 4.043 3.972 3.994 286,019 +0.02(+0.45%)
Sep 11, 2015 3.977 4.003 3.927 3.977 370,005 +0.06(+1.59%)
Sep 10, 2015 4.057 4.057 3.878 3.914 455,062 -0.12(-2.98%)
Sep 09, 2015 4.012 4.124 3.972 4.034 1,230,580 +0.06(+1.57%)
Sep 08, 2015 3.927 4.012 3.914 3.972 411,712 +0.09(+2.30%)
Sep 04, 2015 3.883 3.883 3.883 3.883 189,098 -0.02(-0.57%)
Sep 03, 2015 3.887 3.923 3.834 3.905 179,931 +0.04(+0.92%)
Sep 02, 2015 3.985 3.989 3.843 3.870 333,363 -0.10(-2.47%)
Sep 01, 2015 3.968 3.972 3.901 3.968 456,979 -0.08(-1.87%)
Aug 31, 2015 3.950 4.079 3.919 4.043 665,260 +0.12(+3.07%)
Aug 28, 2015 3.878 3.941 3.861 3.923 545,174 +0.08(+1.97%)
Aug 27, 2015 3.825 3.880 3.745 3.847 792,656 +0.18(+4.80%)
Aug 26, 2015 3.602 3.736 3.593 3.671 396,975 +0.10(+2.68%)
Aug 25, 2015 3.584 3.647 3.566 3.575 291,799 +0.08(+2.17%)
Aug 24, 2015 3.722 3.754 3.477 3.500 906,288 -0.29(-7.76%)
Aug 21, 2015 3.718 3.852 3.718 3.794 499,268 +0.08(+2.04%)
Aug 20, 2015 3.607 3.736 3.607 3.718 167,990 +0.06(+1.71%)
Aug 19, 2015 3.656 3.700 3.656 3.656 94,870 -0.02(-0.61%)
Aug 18, 2015 3.682 3.713 3.656 3.678 155,585 -0.02(-0.60%)
Aug 17, 2015 3.643 3.705 3.643 3.700 269,285 +0.06(+1.70%)
Aug 14, 2015 3.616 3.660 3.616 3.638 127,316 +0.01(+0.37%)
Aug 13, 2015 3.625 3.643 3.616 3.625 173,182 +0.00(+0.12%)
Aug 12, 2015 3.612 3.632 3.603 3.621 96,656 -0.01(-0.36%)
Aug 11, 2015 3.607 3.643 3.581 3.634 154,507 +0.01(+0.37%)
Aug 10, 2015 3.594 3.634 3.581 3.621 101,506 +0.04(+0.99%)
Aug 07, 2015 3.581 3.616 3.568 3.585 109,618 +0.02(+0.50%)
Aug 06, 2015 3.568 3.585 3.538 3.568 213,506 -0.01(-0.25%)
Aug 05, 2015 3.634 3.634 3.572 3.576 162,272 -0.02(-0.61%)
Aug 04, 2015 3.532 3.647 3.505 3.598 228,988 +0.09(+2.52%)
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.