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

Gladstone Cap Corp (NQ: GLAD )

22.63 -0.29 (-1.27%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 18, 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 (%)
Nov 30, 2009 1.987 2.056 1.979 2.056 475,592 +0.08(+4.13%)
Nov 27, 2009 2.000 2.024 1.974 1.974 253,425 -0.05(-2.60%)
Nov 25, 2009 2.048 2.056 2.027 2.027 291,922 -0.01(-0.65%)
Nov 24, 2009 2.103 2.103 2.029 2.040 582,052 -0.07(-3.25%)
Nov 23, 2009 2.066 2.119 2.066 2.108 342,961 +0.04(+2.04%)
Nov 20, 2009 2.058 2.103 2.056 2.066 326,069 +0.01(+0.38%)
Nov 19, 2009 2.098 2.106 2.058 2.058 305,851 -0.06(-2.86%)
Nov 18, 2009 2.106 2.124 2.106 2.119 247,525 -0.01(-0.49%)
Nov 17, 2009 2.053 2.158 2.053 2.129 289,646 +0.00(+0.12%)
Nov 16, 2009 2.119 2.142 2.111 2.127 403,192 +0.03(+1.25%)
Nov 13, 2009 2.090 2.106 2.074 2.100 236,126 +0.02(+1.01%)
Nov 12, 2009 2.095 2.127 2.079 2.079 365,998 -0.02(-0.75%)
Nov 11, 2009 2.142 2.142 2.090 2.095 361,876 -0.02(-0.75%)
Nov 10, 2009 2.124 2.153 2.111 2.111 398,560 +0.01(+0.25%)
Nov 09, 2009 2.124 2.124 2.092 2.106 505,004 -0.01(-0.37%)
Nov 06, 2009 2.119 2.121 2.077 2.113 160,196 +0.01(+0.63%)
Nov 05, 2009 2.116 2.132 2.061 2.100 382,598 +0.02(+1.01%)
Nov 04, 2009 2.145 2.162 2.079 2.079 466,089 -0.06(-2.95%)
Nov 03, 2009 2.156 2.166 2.127 2.142 260,705 -0.06(-2.51%)
Nov 02, 2009 2.163 2.229 2.134 2.198 245,800 +0.04(+1.70%)
Oct 30, 2009 2.198 2.200 2.140 2.161 397,793 -0.02(-0.85%)
Oct 29, 2009 2.179 2.224 2.145 2.179 299,540 +0.02(+0.85%)
Oct 28, 2009 2.284 2.311 2.134 2.161 340,917 -0.12(-5.41%)
Oct 27, 2009 2.284 2.356 2.271 2.284 180,155 +0.00(+0.12%)
Oct 26, 2009 2.290 2.353 2.274 2.282 330,176 -0.02(-0.69%)
Oct 23, 2009 2.308 2.369 2.288 2.298 239,154 -0.07(-2.89%)
Oct 22, 2009 2.324 2.369 2.284 2.366 216,467 +0.04(+1.93%)
Oct 21, 2009 2.353 2.416 2.319 2.321 323,189 -0.03(-1.45%)
Oct 20, 2009 2.345 2.450 2.319 2.356 236,928 -0.09(-3.66%)
Oct 19, 2009 2.463 2.482 2.427 2.445 181,686 +0.00(+0.00%)
Oct 16, 2009 2.448 2.487 2.371 2.445 372,169 -0.02(-0.75%)
Oct 15, 2009 2.485 2.487 2.457 2.463 143,250 -0.03(-1.37%)
Oct 14, 2009 2.471 2.500 2.421 2.498 378,651 +0.06(+2.26%)
Oct 13, 2009 2.456 2.469 2.432 2.442 190,440 -0.02(-0.64%)
Oct 12, 2009 2.492 2.500 2.445 2.458 193,446 -0.03(-1.37%)
Oct 09, 2009 2.469 2.498 2.424 2.492 284,661 +0.03(+1.18%)
Oct 08, 2009 2.437 2.500 2.435 2.463 267,636 +0.04(+1.63%)
Oct 07, 2009 2.427 2.432 2.358 2.424 158,239 -0.01(-0.43%)
Oct 06, 2009 2.369 2.434 2.329 2.434 378,157 +0.07(+3.12%)
Oct 05, 2009 2.329 2.363 2.271 2.361 438,866 +0.04(+1.82%)
Oct 02, 2009 2.287 2.329 2.277 2.319 391,672 +0.01(+0.46%)
Oct 01, 2009 2.327 2.334 2.145 2.308 703,607 -0.04(-1.79%)
Sep 30, 2009 2.345 2.363 2.261 2.350 613,090 +0.03(+1.48%)
Sep 29, 2009 2.432 2.434 2.316 2.316 1,134,855 -0.12(-4.86%)
Sep 28, 2009 2.371 2.442 2.313 2.434 614,572 +0.07(+3.01%)
Sep 25, 2009 2.271 2.371 2.263 2.363 456,507 +0.08(+3.34%)
Sep 24, 2009 2.345 2.345 2.234 2.287 369,961 -0.05(-2.14%)
Sep 23, 2009 2.337 2.374 2.316 2.337 538,414 -0.01(-0.34%)
Sep 22, 2009 2.369 2.369 2.203 2.345 414,834 -0.01(-0.22%)
Sep 21, 2009 2.342 2.363 2.219 2.350 374,756 -0.03(-1.11%)
Sep 18, 2009 2.334 2.382 2.248 2.377 970,749 +0.04(+1.80%)
Sep 17, 2009 2.316 2.369 2.229 2.334 646,321 +0.04(+1.60%)
Sep 16, 2009 2.258 2.337 2.258 2.298 639,280 +0.04(+1.99%)
Sep 15, 2009 2.145 2.263 2.134 2.253 791,205 +0.11(+5.16%)
Sep 14, 2009 2.071 2.166 2.071 2.142 763,020 +0.07(+3.56%)
Sep 11, 2009 2.077 2.084 2.053 2.069 411,988 -0.01(-0.51%)
Sep 10, 2009 2.066 2.079 2.003 2.079 432,103 +0.01(+0.25%)
Sep 09, 2009 2.016 2.084 1.995 2.074 495,262 +0.07(+3.28%)
Sep 08, 2009 1.921 2.013 1.921 2.008 848,381 +0.09(+4.66%)
Sep 04, 2009 1.934 1.934 1.900 1.919 641,636 -0.02(-0.95%)
Sep 03, 2009 1.895 1.958 1.895 1.937 760,554 +0.04(+2.36%)
Sep 02, 2009 1.895 1.945 1.892 1.892 608,724 -0.02(-1.24%)
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.