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 30, 2011 2.396 2.396 2.361 2.377 254,907 -0.01(-0.26%)
Dec 29, 2011 2.355 2.420 2.346 2.383 229,544 +0.05(+2.00%)
Dec 28, 2011 2.399 2.411 2.336 2.336 234,221 -0.08(-3.23%)
Dec 27, 2011 2.396 2.414 2.393 2.414 271,844 +0.01(+0.26%)
Dec 23, 2011 2.402 2.414 2.383 2.408 145,621 +0.06(+2.38%)
Dec 21, 2011 2.333 2.374 2.296 2.352 306,054 +0.00(+0.00%)
Dec 20, 2011 2.364 2.389 2.321 2.352 491,713 +0.02(+0.94%)
Dec 19, 2011 2.377 2.402 2.330 2.330 260,839 -0.03(-1.32%)
Dec 16, 2011 2.392 2.405 2.361 2.361 587,499 -0.02(-0.91%)
Dec 15, 2011 2.383 2.420 2.330 2.383 281,948 +0.01(+0.52%)
Dec 14, 2011 2.318 2.382 2.315 2.371 269,099 +0.03(+1.45%)
Dec 13, 2011 2.401 2.404 2.330 2.337 211,276 -0.06(-2.32%)
Dec 12, 2011 2.377 2.411 2.363 2.392 289,329 -0.05(-1.90%)
Dec 09, 2011 2.361 2.454 2.361 2.438 284,841 +0.08(+3.54%)
Dec 08, 2011 2.417 2.417 2.355 2.355 224,251 -0.09(-3.54%)
Dec 07, 2011 2.423 2.463 2.364 2.442 166,440 +0.01(+0.25%)
Dec 06, 2011 2.411 2.463 2.371 2.435 204,028 +0.02(+1.02%)
Dec 05, 2011 2.392 2.432 2.383 2.411 282,949 +0.03(+1.43%)
Dec 02, 2011 2.374 2.383 2.358 2.377 173,192 +0.04(+1.58%)
Dec 01, 2011 2.315 2.383 2.290 2.340 308,887 +0.02(+1.07%)
Nov 30, 2011 2.290 2.315 2.253 2.315 708,074 +0.06(+2.88%)
Nov 29, 2011 2.266 2.281 2.247 2.250 167,558 -0.01(-0.41%)
Nov 28, 2011 2.284 2.287 2.253 2.259 399,387 +0.02(+0.69%)
Nov 25, 2011 2.225 2.253 2.222 2.244 165,154 +0.01(+0.28%)
Nov 23, 2011 2.284 2.284 2.222 2.238 378,999 -0.06(-2.68%)
Nov 22, 2011 2.306 2.321 2.284 2.300 156,381 -0.01(-0.40%)
Nov 21, 2011 2.392 2.392 2.269 2.309 441,961 -0.08(-3.36%)
Nov 18, 2011 2.414 2.442 2.386 2.389 248,666 -0.02(-0.77%)
Nov 17, 2011 2.509 2.537 2.377 2.408 409,191 -0.10(-4.18%)
Nov 16, 2011 2.562 2.587 2.503 2.513 373,923 -0.08(-3.10%)
Nov 15, 2011 2.593 2.593 2.540 2.593 182,500 +0.03(+1.33%)
Nov 14, 2011 2.571 2.580 2.525 2.559 280,843 -0.02(-0.95%)
Nov 11, 2011 2.540 2.596 2.498 2.583 212,177 +0.06(+2.30%)
Nov 10, 2011 2.513 2.541 2.488 2.525 265,775 +0.06(+2.23%)
Nov 09, 2011 2.611 2.617 2.470 2.470 498,882 -0.20(-7.45%)
Nov 08, 2011 2.602 2.675 2.596 2.669 321,669 +0.08(+3.07%)
Nov 07, 2011 2.501 2.602 2.464 2.589 350,675 +0.06(+2.30%)
Nov 04, 2011 2.495 2.537 2.464 2.531 221,276 +0.02(+0.73%)
Nov 03, 2011 2.501 2.519 2.433 2.513 246,492 +0.04(+1.61%)
Nov 02, 2011 2.449 2.504 2.409 2.473 329,353 +0.07(+3.06%)
Nov 01, 2011 2.442 2.510 2.387 2.400 519,570 -0.12(-4.85%)
Oct 31, 2011 2.424 2.547 2.418 2.522 765,598 +0.07(+3.00%)
Oct 28, 2011 2.421 2.501 2.418 2.449 325,162 +0.00(+0.13%)
Oct 27, 2011 2.390 2.449 2.345 2.446 547,883 +0.10(+4.44%)
Oct 26, 2011 2.308 2.354 2.253 2.341 287,250 +0.08(+3.52%)
Oct 25, 2011 2.341 2.341 2.250 2.262 302,155 -0.09(-3.90%)
Oct 24, 2011 2.274 2.366 2.268 2.354 373,702 +0.09(+4.06%)
Oct 21, 2011 2.265 2.283 2.228 2.262 264,282 +0.03(+1.37%)
Oct 20, 2011 2.225 2.268 2.188 2.231 223,371 +0.00(+0.14%)
Oct 19, 2011 2.268 2.295 2.219 2.228 344,618 -0.04(-1.75%)
Oct 18, 2011 2.210 2.286 2.168 2.268 411,172 +0.08(+3.46%)
Oct 17, 2011 2.192 2.235 2.168 2.192 339,404 -0.01(-0.41%)
Oct 14, 2011 2.198 2.229 2.171 2.201 461,611 +0.02(+0.97%)
Oct 13, 2011 2.247 2.247 2.165 2.180 414,780 -0.08(-3.49%)
Oct 12, 2011 2.138 2.271 2.132 2.259 486,818 +0.13(+5.97%)
Oct 11, 2011 2.113 2.153 2.092 2.132 378,446 +0.01(+0.43%)
Oct 10, 2011 2.135 2.171 2.065 2.123 389,059 +0.03(+1.60%)
Oct 07, 2011 2.135 2.153 2.048 2.089 333,913 -0.04(-1.99%)
Oct 06, 2011 2.101 2.162 2.092 2.132 277,715 +0.03(+1.44%)
Oct 05, 2011 2.135 2.144 2.059 2.101 333,645 -0.02(-1.14%)
Oct 04, 2011 2.007 2.141 1.959 2.126 649,624 +0.11(+5.41%)
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.