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 UNCHANGED
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 (%)
Nov 30, 2010 3.117 3.182 3.101 3.166 247,848 +0.03(+0.81%)
Nov 29, 2010 3.126 3.182 3.077 3.140 347,683 +0.01(+0.18%)
Nov 26, 2010 3.143 3.174 3.106 3.134 128,553 -0.03(-1.07%)
Nov 24, 2010 3.120 3.168 3.168 3.168 291,120 +0.08(+2.66%)
Nov 23, 2010 3.182 3.197 3.064 3.086 416,524 -0.12(-3.71%)
Nov 22, 2010 3.250 3.262 3.132 3.205 271,381 -0.05(-1.48%)
Nov 19, 2010 3.225 3.265 3.205 3.253 161,549 +0.04(+1.14%)
Nov 18, 2010 3.197 3.279 3.171 3.216 170,156 +0.05(+1.61%)
Nov 17, 2010 3.197 3.199 3.151 3.166 109,238 -0.01(-0.44%)
Nov 16, 2010 3.216 3.258 3.132 3.180 389,552 -0.05(-1.57%)
Nov 15, 2010 3.233 3.253 3.177 3.230 205,939 +0.03(+0.79%)
Nov 12, 2010 3.205 3.267 3.205 3.205 183,676 -0.04(-1.38%)
Nov 11, 2010 3.247 3.289 3.233 3.250 210,329 -0.01(-0.34%)
Nov 10, 2010 3.264 3.312 3.247 3.261 244,259 -0.00(-0.09%)
Nov 09, 2010 3.295 3.312 3.247 3.264 282,977 -0.01(-0.43%)
Nov 08, 2010 3.261 3.306 3.247 3.278 264,043 -0.00(-0.09%)
Nov 05, 2010 3.281 3.289 3.239 3.281 299,709 -0.01(-0.34%)
Nov 04, 2010 3.267 3.298 3.208 3.292 515,385 +0.07(+2.09%)
Nov 03, 2010 3.197 3.225 3.135 3.225 332,178 +0.04(+1.15%)
Nov 02, 2010 3.177 3.191 3.121 3.188 386,490 +0.05(+1.61%)
Nov 01, 2010 3.225 3.264 3.107 3.137 573,229 -0.09(-2.70%)
Oct 29, 2010 3.205 3.261 3.205 3.225 236,480 +0.01(+0.44%)
Oct 28, 2010 3.261 3.275 3.205 3.211 245,874 -0.03(-1.04%)
Oct 27, 2010 3.270 3.298 3.233 3.244 248,126 -0.00(-0.09%)
Oct 25, 2010 3.261 3.312 3.233 3.247 204,734 +0.02(+0.70%)
Oct 22, 2010 3.272 3.281 3.211 3.225 200,942 -0.03(-0.78%)
Oct 21, 2010 3.256 3.357 3.163 3.250 386,426 -0.01(-0.17%)
Oct 20, 2010 3.233 3.275 3.202 3.256 387,688 +0.03(+0.78%)
Oct 19, 2010 3.244 3.315 3.191 3.230 344,122 -0.06(-1.79%)
Oct 18, 2010 3.214 3.328 3.200 3.289 410,554 +0.08(+2.35%)
Oct 15, 2010 3.267 3.270 3.191 3.214 462,558 -0.04(-1.12%)
Oct 14, 2010 3.239 3.264 3.186 3.250 298,099 -0.00(-0.09%)
Oct 13, 2010 3.236 3.284 3.203 3.253 417,396 +0.04(+1.22%)
Oct 12, 2010 3.178 3.236 3.166 3.214 389,915 +0.02(+0.61%)
Oct 11, 2010 3.205 3.226 3.183 3.194 237,165 -0.01(-0.35%)
Oct 08, 2010 3.166 3.214 3.166 3.205 244,425 +0.03(+0.79%)
Oct 07, 2010 3.214 3.214 3.161 3.180 256,641 -0.01(-0.18%)
Oct 06, 2010 3.152 3.214 3.150 3.186 341,418 +0.01(+0.26%)
Oct 05, 2010 3.124 3.183 3.085 3.178 394,438 +0.10(+3.08%)
Oct 04, 2010 3.147 3.161 3.074 3.082 307,314 -0.07(-2.13%)
Oct 01, 2010 3.178 3.180 3.130 3.150 246,078 +0.00(+0.00%)
Sep 30, 2010 3.186 3.186 3.138 3.150 270,207 -0.03(-1.05%)
Sep 29, 2010 3.141 3.191 3.105 3.183 492,218 +0.04(+1.42%)
Sep 28, 2010 3.158 3.183 3.088 3.138 397,927 -0.03(-0.97%)
Sep 27, 2010 3.102 3.172 3.102 3.169 221,127 +0.06(+1.89%)
Sep 24, 2010 3.057 3.124 3.031 3.110 378,131 +0.09(+2.87%)
Sep 23, 2010 3.077 3.164 3.013 3.024 235,565 -0.08(-2.70%)
Sep 22, 2010 3.122 3.150 3.046 3.108 263,834 -0.04(-1.16%)
Sep 21, 2010 3.183 3.200 3.144 3.144 366,863 -0.07(-2.17%)
Sep 20, 2010 3.197 3.236 3.144 3.214 429,866 +0.02(+0.61%)
Sep 17, 2010 3.208 3.208 3.139 3.194 405,577 +0.00(+0.09%)
Sep 15, 2010 3.089 3.205 3.089 3.191 236,479 +0.08(+2.50%)
Sep 14, 2010 3.166 3.169 3.111 3.114 185,270 -0.05(-1.67%)
Sep 13, 2010 3.191 3.222 3.119 3.166 435,606 -0.02(-0.52%)
Sep 10, 2010 3.133 3.194 3.133 3.183 213,837 +0.05(+1.69%)
Sep 09, 2010 3.125 3.166 3.080 3.130 219,025 +0.04(+1.44%)
Sep 08, 2010 3.008 3.111 3.008 3.086 220,346 +0.08(+2.59%)
Sep 07, 2010 3.028 3.130 2.997 3.008 298,518 -0.04(-1.19%)
Sep 03, 2010 3.041 3.055 3.000 3.044 223,515 +0.03(+1.11%)
Sep 02, 2010 3.066 3.103 2.986 3.011 239,730 -0.08(-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.