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 (%)
Dec 31, 2013 3.677 3.651 3.651 3.651 236,458 -0.01(-0.21%)
Dec 30, 2013 3.658 3.681 3.643 3.658 238,320 -0.01(-0.31%)
Dec 27, 2013 3.658 3.677 3.632 3.670 148,649 +0.03(+0.89%)
Dec 26, 2013 3.696 3.719 3.624 3.637 276,274 -0.04(-0.99%)
Dec 24, 2013 3.712 3.719 3.670 3.673 191,757 -0.05(-1.23%)
Dec 23, 2013 3.673 3.738 3.660 3.719 461,988 +0.07(+1.99%)
Dec 20, 2013 3.628 3.693 3.628 3.647 531,794 +0.03(+0.95%)
Dec 19, 2013 3.643 3.658 3.605 3.612 188,393 -0.03(-0.84%)
Dec 18, 2013 3.616 3.647 3.586 3.643 167,366 +0.05(+1.27%)
Dec 17, 2013 3.609 3.624 3.578 3.597 204,749 -0.02(-0.53%)
Dec 16, 2013 3.548 3.624 3.536 3.616 526,144 +0.08(+2.38%)
Dec 13, 2013 3.536 3.567 3.525 3.532 285,703 -0.00(-0.11%)
Dec 12, 2013 3.620 3.662 3.525 3.536 389,937 -0.09(-2.42%)
Dec 11, 2013 3.639 3.639 3.597 3.624 290,415 +0.00(+0.00%)
Dec 10, 2013 3.628 3.650 3.597 3.624 427,293 -0.00(-0.10%)
Dec 09, 2013 3.601 3.654 3.597 3.628 239,886 +0.02(+0.52%)
Dec 06, 2013 3.586 3.650 3.548 3.609 0 +0.06(+1.71%)
Dec 05, 2013 3.609 3.630 3.544 3.548 0 -0.07(-1.88%)
Dec 04, 2013 3.650 3.654 3.609 3.616 0 -0.03(-0.93%)
Dec 03, 2013 3.628 3.662 3.635 3.650 0 +0.00(+0.10%)
Dec 02, 2013 3.696 3.715 3.635 3.647 362,113 -0.05(-1.33%)
Nov 29, 2013 3.703 3.753 3.688 3.696 0 +0.01(+0.21%)
Nov 27, 2013 3.616 3.692 3.601 3.688 0 +0.06(+1.78%)
Nov 26, 2013 3.745 3.745 3.601 3.624 0 -0.11(-2.94%)
Nov 25, 2013 3.756 3.756 3.692 3.734 499,734 -0.01(-0.30%)
Nov 22, 2013 3.677 3.745 3.662 3.745 0 +0.09(+2.38%)
Nov 21, 2013 3.647 3.669 3.597 3.658 454,497 +0.03(+0.94%)
Nov 20, 2013 3.575 3.654 3.567 3.624 0 +0.05(+1.38%)
Nov 19, 2013 3.594 3.609 3.541 3.575 499,060 +0.00(+0.00%)
Nov 18, 2013 3.529 3.597 3.510 3.575 0 +0.08(+2.16%)
Nov 15, 2013 3.522 3.529 3.484 3.499 0 -0.01(-0.22%)
Nov 14, 2013 3.491 3.522 3.491 3.506 0 +0.06(+1.87%)
Nov 12, 2013 3.503 3.522 3.427 3.442 0 -0.05(-1.52%)
Nov 11, 2013 3.443 3.510 3.428 3.495 0 +0.08(+2.20%)
Nov 08, 2013 3.352 3.420 3.347 3.420 0 +0.09(+2.71%)
Nov 07, 2013 3.345 3.348 3.326 3.330 302,005 -0.01(-0.23%)
Nov 06, 2013 3.345 3.352 3.303 3.337 193,309 +0.02(+0.57%)
Nov 05, 2013 3.288 3.352 3.240 3.318 0 +0.02(+0.57%)
Nov 04, 2013 3.255 3.311 3.255 3.300 174,652 +0.05(+1.50%)
Nov 01, 2013 3.307 3.334 3.247 3.251 0 -0.06(-1.93%)
Oct 31, 2013 3.318 3.345 3.311 3.315 0 -0.02(-0.56%)
Oct 30, 2013 3.360 3.382 3.322 3.334 314,524 -0.02(-0.67%)
Oct 29, 2013 3.345 3.356 3.326 3.356 0 +0.01(+0.34%)
Oct 28, 2013 3.360 3.364 3.337 3.345 0 -0.01(-0.34%)
Oct 25, 2013 3.352 3.356 3.334 3.356 0 +0.01(+0.22%)
Oct 24, 2013 3.345 3.360 3.334 3.349 146,098 +0.00(+0.11%)
Oct 23, 2013 3.330 3.360 3.330 3.345 0 -0.02(-0.45%)
Oct 22, 2013 3.345 3.364 3.337 3.360 166,211 +0.02(+0.68%)
Oct 21, 2013 3.356 3.367 3.337 3.337 247,769 -0.03(-0.89%)
Oct 18, 2013 3.367 3.367 3.326 3.367 328,060 +0.03(+1.01%)
Oct 17, 2013 3.293 3.348 3.293 3.334 337,182 +0.04(+1.25%)
Oct 16, 2013 3.274 3.311 3.274 3.293 156,104 +0.02(+0.57%)
Oct 15, 2013 3.270 3.293 3.248 3.274 227,747 +0.00(+0.11%)
Oct 14, 2013 3.244 3.270 3.237 3.270 199,327 +0.00(+0.00%)
Oct 11, 2013 3.263 3.277 3.248 3.270 0 +0.01(+0.34%)
Oct 10, 2013 3.237 3.281 3.225 3.259 231,456 +0.04(+1.16%)
Oct 09, 2013 3.252 3.252 3.214 3.222 0 -0.00(-0.12%)
Oct 08, 2013 3.240 3.248 3.207 3.225 146,573 -0.00(-0.12%)
Oct 07, 2013 3.214 3.263 3.214 3.229 0 -0.02(-0.57%)
Oct 04, 2013 3.210 3.263 3.210 3.248 0 +0.03(+0.93%)
Oct 03, 2013 3.244 3.247 3.214 3.218 0 -0.03(-0.80%)
Oct 02, 2013 3.274 3.278 3.244 3.244 213,707 -0.04(-1.14%)
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.