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

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jan 31, 2014 3.830 3.841 3.768 3.791 351,828 -0.04(-1.02%)
Jan 30, 2014 3.791 3.887 3.780 3.830 307,317 +0.07(+1.76%)
Jan 29, 2014 3.780 3.803 3.745 3.764 200,303 -0.03(-0.91%)
Jan 28, 2014 3.799 3.803 3.764 3.799 280,963 +0.02(+0.41%)
Jan 27, 2014 3.883 3.929 3.737 3.783 652,239 -0.12(-2.96%)
Jan 24, 2014 3.968 3.983 3.887 3.899 327,176 -0.07(-1.65%)
Jan 23, 2014 3.937 3.976 3.937 3.964 279,002 +0.03(+0.68%)
Jan 22, 2014 3.926 3.960 3.910 3.937 302,675 +0.03(+0.79%)
Jan 21, 2014 3.918 3.937 3.868 3.906 508,795 +0.05(+1.19%)
Jan 17, 2014 3.868 3.860 3.860 3.860 330,897 +0.02(+0.50%)
Jan 16, 2014 3.830 3.853 3.830 3.841 221,278 +0.02(+0.40%)
Jan 15, 2014 3.795 3.833 3.799 3.826 186,429 +0.03(+0.80%)
Jan 14, 2014 3.776 3.811 3.763 3.795 187,878 +0.03(+0.71%)
Jan 13, 2014 3.750 3.780 3.750 3.769 250,599 +0.02(+0.51%)
Jan 10, 2014 3.757 3.757 3.723 3.750 324,409 -0.00(-0.10%)
Jan 09, 2014 3.750 3.757 3.719 3.753 225,531 +0.02(+0.51%)
Jan 08, 2014 3.746 3.757 3.719 3.734 178,988 -0.00(-0.10%)
Jan 07, 2014 3.719 3.757 3.719 3.738 263,380 +0.03(+0.72%)
Jan 06, 2014 3.688 3.730 3.669 3.711 285,651 +0.05(+1.25%)
Jan 03, 2014 3.608 3.685 3.608 3.666 243,513 +0.06(+1.59%)
Jan 02, 2014 3.658 3.719 3.587 3.608 508,188 -0.04(-1.15%)
Dec 31, 2013 3.677 3.650 3.650 3.650 236,473 -0.01(-0.21%)
Dec 30, 2013 3.658 3.681 3.643 3.658 238,335 -0.01(-0.31%)
Dec 27, 2013 3.658 3.677 3.631 3.669 148,658 +0.03(+0.89%)
Dec 26, 2013 3.696 3.719 3.624 3.637 276,291 -0.04(-0.99%)
Dec 24, 2013 3.711 3.719 3.669 3.673 191,769 -0.05(-1.23%)
Dec 23, 2013 3.673 3.738 3.660 3.719 462,018 +0.07(+1.99%)
Dec 20, 2013 3.627 3.692 3.627 3.647 531,827 +0.03(+0.95%)
Dec 19, 2013 3.643 3.658 3.605 3.612 188,405 -0.03(-0.84%)
Dec 18, 2013 3.616 3.647 3.586 3.643 167,377 +0.05(+1.27%)
Dec 17, 2013 3.608 3.624 3.578 3.597 204,762 -0.02(-0.53%)
Dec 16, 2013 3.547 3.624 3.536 3.616 526,178 +0.08(+2.38%)
Dec 13, 2013 3.536 3.566 3.524 3.532 285,721 -0.00(-0.11%)
Dec 12, 2013 3.620 3.662 3.524 3.536 389,961 -0.09(-2.42%)
Dec 11, 2013 3.639 3.639 3.597 3.624 290,433 +0.00(+0.00%)
Dec 10, 2013 3.627 3.650 3.597 3.624 427,321 -0.00(-0.10%)
Dec 09, 2013 3.601 3.654 3.597 3.627 239,901 +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 3.629 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 3.627 3.662 3.635 3.650 0 +0.00(+0.10%)
Dec 02, 2013 3.696 3.715 3.635 3.646 362,136 -0.05(-1.33%)
Nov 29, 2013 3.703 3.752 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 3.733 499,765 -0.01(-0.30%)
Nov 22, 2013 3.677 3.745 3.662 3.745 0 +0.09(+2.38%)
Nov 21, 2013 3.646 3.669 3.597 3.658 454,525 +0.03(+0.94%)
Nov 20, 2013 3.574 3.654 3.567 3.624 0 +0.05(+1.38%)
Nov 19, 2013 3.593 3.609 3.540 3.574 499,092 +0.00(+0.00%)
Nov 18, 2013 3.529 3.597 3.510 3.574 0 +0.08(+2.16%)
Nov 15, 2013 3.521 3.529 3.484 3.499 0 -0.01(-0.22%)
Nov 14, 2013 3.491 3.521 3.491 3.506 0 +0.06(+1.87%)
Nov 12, 2013 3.502 3.521 3.427 3.442 0 -0.05(-1.52%)
Nov 11, 2013 3.442 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 3.330 302,024 -0.01(-0.23%)
Nov 06, 2013 3.345 3.352 3.303 3.337 193,322 +0.02(+0.57%)
Nov 05, 2013 3.288 3.352 3.239 3.318 0 +0.02(+0.57%)
Nov 04, 2013 3.254 3.311 3.254 3.300 174,663 +0.05(+1.50%)
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.