Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 3.310 3.327 3.278 3.278 258,096 -0.05(-1.37%)
Dec 30, 2010 3.355 3.369 3.310 3.324 238,270 -0.03(-0.93%)
Dec 29, 2010 3.369 3.412 3.333 3.355 221,884 -0.03(-0.76%)
Dec 28, 2010 3.409 3.415 3.344 3.381 239,198 -0.03(-1.00%)
Dec 27, 2010 3.412 3.415 3.372 3.415 261,554 +0.03(+0.84%)
Dec 23, 2010 3.381 3.426 3.372 3.386 197,768 -0.00(-0.08%)
Dec 22, 2010 3.415 3.415 3.347 3.389 262,327 +0.01(+0.17%)
Dec 21, 2010 3.389 3.423 3.367 3.384 226,832 +0.05(+1.45%)
Dec 20, 2010 3.372 3.420 3.335 3.335 282,622 -0.03(-1.01%)
Dec 17, 2010 3.366 3.409 3.347 3.369 614,197 -0.01(-0.33%)
Dec 16, 2010 3.332 3.420 3.327 3.380 362,244 +0.05(+1.53%)
Dec 15, 2010 3.389 3.443 3.310 3.330 357,801 -0.06(-1.67%)
Dec 14, 2010 3.330 3.389 3.302 3.386 290,116 +0.06(+1.70%)
Dec 13, 2010 3.338 3.358 3.296 3.330 228,466 -0.00(-0.08%)
Dec 10, 2010 3.324 3.341 3.284 3.332 241,637 +0.01(+0.34%)
Dec 09, 2010 3.296 3.324 3.273 3.321 277,772 +0.05(+1.47%)
Dec 08, 2010 3.253 3.281 3.239 3.273 239,583 +0.02(+0.61%)
Dec 07, 2010 3.253 3.281 3.248 3.253 253,600 +0.01(+0.44%)
Dec 06, 2010 3.236 3.276 3.232 3.239 205,552 -0.01(-0.43%)
Dec 03, 2010 3.219 3.267 3.216 3.253 200,098 +0.01(+0.17%)
Dec 02, 2010 3.188 3.266 3.174 3.248 225,960 +0.05(+1.59%)
Dec 01, 2010 3.216 3.279 3.177 3.197 418,260 +0.03(+0.98%)
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%)
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.