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 (%)
Dec 31, 2015 3.268 3.346 3.346 3.346 356,972 +0.08(+2.52%)
Dec 30, 2015 3.241 3.273 3.204 3.264 279,347 -0.00(-0.14%)
Dec 29, 2015 3.273 3.309 3.204 3.268 411,011 +0.02(+0.56%)
Dec 28, 2015 3.374 3.396 3.250 3.250 404,112 -0.13(-3.79%)
Dec 24, 2015 3.346 3.378 3.378 3.378 88,041 +0.04(+1.10%)
Dec 23, 2015 3.255 3.364 3.232 3.341 247,226 +0.07(+2.10%)
Dec 22, 2015 3.291 3.336 3.245 3.273 256,331 -0.04(-1.11%)
Dec 21, 2015 3.273 3.387 3.264 3.309 317,049 +0.03(+0.84%)
Dec 18, 2015 3.305 3.341 3.250 3.282 289,769 -0.03(-0.97%)
Dec 17, 2015 3.364 3.419 3.291 3.314 375,932 -0.05(-1.50%)
Dec 16, 2015 3.236 3.387 3.195 3.364 415,686 +0.19(+5.91%)
Dec 15, 2015 3.172 3.249 2.896 3.177 1,802,809 +0.02(+0.57%)
Dec 14, 2015 3.453 3.467 3.063 3.159 1,199,267 -0.29(-8.53%)
Dec 11, 2015 3.625 3.648 3.363 3.453 962,697 -0.21(-5.69%)
Dec 10, 2015 3.730 3.730 3.580 3.662 575,852 -0.06(-1.58%)
Dec 09, 2015 3.721 3.779 3.675 3.721 302,245 -0.03(-0.73%)
Dec 08, 2015 3.770 3.770 3.675 3.748 217,649 -0.04(-0.96%)
Dec 07, 2015 3.834 3.854 3.702 3.784 594,518 -0.07(-1.88%)
Dec 04, 2015 3.875 3.917 3.807 3.856 481,606 -0.02(-0.58%)
Dec 03, 2015 3.988 3.997 3.875 3.879 342,925 -0.12(-2.95%)
Dec 02, 2015 3.997 4.005 3.961 3.997 190,503 -0.02(-0.45%)
Dec 01, 2015 3.970 4.029 3.952 4.015 587,638 +0.05(+1.26%)
Nov 30, 2015 3.979 3.992 3.938 3.965 424,855 -0.02(-0.46%)
Nov 27, 2015 3.983 3.983 3.920 3.983 172,745 +0.01(+0.23%)
Nov 25, 2015 3.979 3.974 3.974 3.974 188,230 +0.00(+0.00%)
Nov 24, 2015 3.943 3.983 3.930 3.974 369,785 +0.04(+1.04%)
Nov 23, 2015 3.943 3.952 3.911 3.933 332,748 +0.00(+0.00%)
Nov 20, 2015 3.938 3.965 3.920 3.933 220,450 -0.01(-0.34%)
Nov 19, 2015 3.956 3.961 3.915 3.947 206,344 -0.00(-0.11%)
Nov 18, 2015 3.906 3.956 3.897 3.952 332,704 +0.04(+1.04%)
Nov 17, 2015 3.929 3.933 3.893 3.911 152,444 -0.01(-0.35%)
Nov 16, 2015 3.897 3.933 3.879 3.924 136,940 +0.01(+0.23%)
Nov 13, 2015 3.933 3.952 3.888 3.915 191,162 -0.00(-0.12%)
Nov 12, 2015 3.888 3.920 3.866 3.920 211,645 +0.02(+0.46%)
Nov 11, 2015 3.915 3.933 3.888 3.902 209,527 -0.00(-0.12%)
Nov 10, 2015 3.920 3.933 3.866 3.906 249,805 -0.01(-0.34%)
Nov 09, 2015 3.933 3.933 3.893 3.920 301,025 -0.00(-0.11%)
Nov 06, 2015 3.902 3.933 3.893 3.924 229,902 +0.01(+0.23%)
Nov 05, 2015 3.933 3.951 3.911 3.915 293,074 -0.02(-0.46%)
Nov 04, 2015 3.920 3.947 3.915 3.933 268,188 +0.01(+0.23%)
Nov 03, 2015 3.924 3.938 3.906 3.924 408,070 +0.00(+0.00%)
Nov 02, 2015 3.924 3.924 3.879 3.924 526,885 +0.03(+0.81%)
Oct 30, 2015 3.852 3.924 3.825 3.893 729,438 +0.05(+1.29%)
Oct 29, 2015 3.790 3.861 3.790 3.843 381,520 +0.03(+0.83%)
Oct 28, 2015 3.830 3.830 3.790 3.812 466,713 -0.00(-0.12%)
Oct 27, 2015 3.790 3.834 3.731 3.817 1,317,359 -0.18(-4.39%)
Oct 26, 2015 3.978 4.005 3.947 3.992 175,810 +0.01(+0.34%)
Oct 23, 2015 4.064 4.064 3.969 3.978 208,693 -0.07(-1.78%)
Oct 22, 2015 4.023 4.064 4.023 4.050 126,258 +0.03(+0.78%)
Oct 21, 2015 4.014 4.037 3.995 4.019 138,824 +0.02(+0.45%)
Oct 20, 2015 4.014 4.032 3.952 4.001 131,228 -0.02(-0.55%)
Oct 19, 2015 4.037 4.054 3.947 4.023 197,720 -0.00(-0.11%)
Oct 16, 2015 3.992 4.037 3.992 4.028 273,505 +0.02(+0.56%)
Oct 15, 2015 3.934 4.014 3.934 4.005 183,757 +0.07(+1.70%)
Oct 14, 2015 3.961 3.988 3.934 3.939 96,875 -0.02(-0.56%)
Oct 13, 2015 3.979 3.988 3.925 3.961 97,406 -0.03(-0.78%)
Oct 12, 2015 3.943 3.992 3.930 3.992 158,123 +0.08(+2.17%)
Oct 09, 2015 3.992 4.014 3.903 3.907 209,497 -0.08(-2.12%)
Oct 08, 2015 3.943 4.014 3.934 3.992 151,238 +0.04(+1.13%)
Oct 07, 2015 3.952 3.985 3.910 3.947 254,991 +0.00(+0.00%)
Oct 06, 2015 3.889 3.979 3.854 3.947 214,696 +0.07(+1.72%)
Oct 05, 2015 3.889 3.971 3.814 3.881 372,528 +0.00(+0.12%)
Oct 02, 2015 3.742 3.970 3.729 3.876 222,756 +0.12(+3.21%)
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.