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

Gladstone Cap Corp (NQ: GLAD )

22.56 -0.36 (-1.57%)
Streaming Delayed Price Updated: 2:28 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 (%)
Dec 31, 2013 3.651 3.624 3.624 3.624 238,173 -0.01(-0.21%)
Dec 30, 2013 3.632 3.655 3.617 3.632 240,048 -0.01(-0.31%)
Dec 27, 2013 3.632 3.651 3.605 3.643 149,727 +0.03(+0.89%)
Dec 26, 2013 3.670 3.692 3.598 3.611 278,277 -0.04(-0.99%)
Dec 24, 2013 3.685 3.692 3.643 3.647 193,147 -0.05(-1.23%)
Dec 23, 2013 3.647 3.711 3.634 3.692 465,338 +0.07(+1.99%)
Dec 20, 2013 3.602 3.666 3.602 3.621 535,650 +0.03(+0.95%)
Dec 19, 2013 3.617 3.632 3.579 3.586 189,759 -0.03(-0.84%)
Dec 18, 2013 3.590 3.621 3.560 3.617 168,580 +0.05(+1.27%)
Dec 17, 2013 3.583 3.598 3.552 3.571 206,233 -0.02(-0.53%)
Dec 16, 2013 3.522 3.598 3.511 3.590 529,959 +0.08(+2.38%)
Dec 13, 2013 3.511 3.541 3.499 3.507 287,775 -0.00(-0.11%)
Dec 12, 2013 3.594 3.636 3.499 3.511 392,764 -0.09(-2.42%)
Dec 11, 2013 3.613 3.613 3.571 3.598 292,521 +0.00(+0.00%)
Dec 10, 2013 3.602 3.624 3.571 3.598 430,392 -0.00(-0.10%)
Dec 09, 2013 3.575 3.628 3.571 3.602 241,625 +0.02(+0.52%)
Dec 06, 2013 3.560 3.624 3.523 3.583 0 +0.06(+1.71%)
Dec 05, 2013 3.583 3.603 3.519 3.523 0 -0.07(-1.88%)
Dec 04, 2013 3.624 3.628 3.583 3.590 0 -0.03(-0.93%)
Dec 03, 2013 3.602 3.635 3.609 3.624 0 +0.00(+0.10%)
Dec 02, 2013 3.669 3.688 3.609 3.620 364,739 -0.05(-1.33%)
Nov 29, 2013 3.677 3.726 3.662 3.669 0 +0.01(+0.21%)
Nov 27, 2013 3.590 3.665 3.575 3.662 0 +0.06(+1.78%)
Nov 26, 2013 3.718 3.718 3.575 3.598 0 -0.11(-2.94%)
Nov 25, 2013 3.729 3.729 3.666 3.707 503,357 -0.01(-0.30%)
Nov 22, 2013 3.650 3.718 3.635 3.718 0 +0.09(+2.38%)
Nov 21, 2013 3.620 3.643 3.571 3.632 457,792 +0.03(+0.94%)
Nov 20, 2013 3.549 3.628 3.541 3.598 0 +0.05(+1.38%)
Nov 19, 2013 3.568 3.583 3.515 3.549 502,679 +0.00(+0.00%)
Nov 18, 2013 3.504 3.571 3.485 3.549 0 +0.08(+2.16%)
Nov 15, 2013 3.496 3.504 3.459 3.474 0 -0.01(-0.22%)
Nov 14, 2013 3.466 3.496 3.466 3.481 0 +0.06(+1.87%)
Nov 12, 2013 3.477 3.496 3.402 3.417 0 -0.05(-1.52%)
Nov 11, 2013 3.418 3.485 3.403 3.470 0 +0.07(+2.20%)
Nov 08, 2013 3.328 3.395 3.323 3.395 0 +0.09(+2.71%)
Nov 07, 2013 3.321 3.324 3.302 3.306 304,195 -0.01(-0.23%)
Nov 06, 2013 3.321 3.328 3.280 3.313 194,711 +0.02(+0.57%)
Nov 05, 2013 3.265 3.328 3.216 3.295 0 +0.02(+0.57%)
Nov 04, 2013 3.231 3.287 3.231 3.276 175,918 +0.05(+1.50%)
Nov 01, 2013 3.283 3.310 3.224 3.227 0 -0.06(-1.93%)
Oct 31, 2013 3.295 3.321 3.287 3.291 0 -0.02(-0.56%)
Oct 30, 2013 3.336 3.358 3.298 3.310 316,805 -0.02(-0.67%)
Oct 29, 2013 3.321 3.332 3.302 3.332 0 +0.01(+0.34%)
Oct 28, 2013 3.336 3.339 3.313 3.321 0 -0.01(-0.34%)
Oct 25, 2013 3.328 3.332 3.310 3.332 0 +0.01(+0.22%)
Oct 24, 2013 3.321 3.336 3.310 3.324 147,158 +0.00(+0.11%)
Oct 23, 2013 3.306 3.336 3.306 3.321 0 -0.01(-0.45%)
Oct 22, 2013 3.321 3.339 3.313 3.336 167,417 +0.02(+0.68%)
Oct 21, 2013 3.332 3.343 3.313 3.313 249,565 -0.03(-0.89%)
Oct 18, 2013 3.343 3.343 3.302 3.343 330,438 +0.03(+1.01%)
Oct 17, 2013 3.269 3.324 3.269 3.310 339,627 +0.04(+1.25%)
Oct 16, 2013 3.250 3.287 3.250 3.269 157,236 +0.02(+0.57%)
Oct 15, 2013 3.247 3.269 3.224 3.250 229,398 +0.00(+0.11%)
Oct 14, 2013 3.221 3.247 3.213 3.247 200,772 +0.00(+0.00%)
Oct 11, 2013 3.239 3.254 3.224 3.247 0 +0.01(+0.34%)
Oct 10, 2013 3.213 3.258 3.202 3.236 233,134 +0.04(+1.16%)
Oct 09, 2013 3.228 3.228 3.191 3.198 0 -0.00(-0.12%)
Oct 08, 2013 3.217 3.224 3.184 3.202 147,636 -0.00(-0.12%)
Oct 07, 2013 3.191 3.239 3.191 3.206 0 -0.02(-0.57%)
Oct 04, 2013 3.187 3.239 3.187 3.224 0 +0.03(+0.93%)
Oct 03, 2013 3.221 3.224 3.191 3.195 0 -0.03(-0.80%)
Oct 02, 2013 3.250 3.254 3.221 3.221 215,257 -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.