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 +0.11 (+0.48%)
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 (%)
Mar 31, 2010 3.230 3.230 3.155 3.179 539,738 -0.05(-1.50%)
Mar 30, 2010 3.287 3.287 3.227 3.227 796,764 -0.06(-1.72%)
Mar 29, 2010 3.268 3.319 3.260 3.284 570,726 +0.01(+0.41%)
Mar 26, 2010 3.211 3.290 3.209 3.270 670,931 +0.06(+2.02%)
Mar 25, 2010 3.211 3.300 3.200 3.206 678,566 +0.03(+1.02%)
Mar 24, 2010 3.233 3.233 3.123 3.174 828,315 -0.05(-1.67%)
Mar 23, 2010 3.101 3.257 3.095 3.227 1,849,633 +0.18(+5.74%)
Mar 22, 2010 3.006 3.138 2.645 3.052 5,199,311 +0.02(+0.53%)
Mar 19, 2010 3.168 3.208 2.969 3.036 781,674 -0.09(-3.01%)
Mar 18, 2010 3.098 3.157 3.077 3.130 678,710 +0.05(+1.74%)
Mar 17, 2010 3.063 3.098 3.013 3.077 581,113 +0.05(+1.68%)
Mar 16, 2010 3.120 3.144 2.946 3.026 1,234,206 -0.03(-0.88%)
Mar 15, 2010 3.018 3.069 2.938 3.053 1,232,022 +0.14(+4.97%)
Mar 12, 2010 2.943 2.946 2.884 2.908 745,772 -0.01(-0.46%)
Mar 11, 2010 2.932 2.940 2.895 2.922 722,414 -0.00(-0.09%)
Mar 10, 2010 2.884 3.013 2.879 2.924 1,545,763 +0.05(+1.77%)
Mar 09, 2010 2.876 2.932 2.839 2.873 995,854 +0.02(+0.66%)
Mar 08, 2010 2.745 2.890 2.739 2.855 970,673 +0.13(+4.61%)
Mar 05, 2010 2.678 2.756 2.664 2.729 529,669 +0.06(+2.41%)
Mar 04, 2010 2.656 2.691 2.627 2.664 571,512 +0.01(+0.20%)
Mar 03, 2010 2.715 2.731 2.659 2.659 1,187,176 -0.12(-4.43%)
Mar 02, 2010 2.745 2.812 2.733 2.782 1,043,239 +0.07(+2.67%)
Mar 01, 2010 2.638 2.715 2.619 2.710 993,740 +0.10(+3.69%)
Feb 26, 2010 2.646 2.656 2.614 2.614 529,706 -0.02(-0.81%)
Feb 25, 2010 2.614 2.643 2.544 2.635 381,572 -0.02(-0.61%)
Feb 24, 2010 2.571 2.659 2.544 2.651 514,698 +0.10(+3.88%)
Feb 23, 2010 2.541 2.611 2.490 2.552 1,041,648 +0.06(+2.25%)
Feb 22, 2010 2.453 2.496 2.423 2.496 567,613 +0.06(+2.53%)
Feb 19, 2010 2.440 2.477 2.423 2.434 405,457 -0.03(-1.30%)
Feb 18, 2010 2.469 2.472 2.437 2.466 321,949 +0.00(+0.11%)
Feb 17, 2010 2.437 2.477 2.407 2.464 647,301 +0.05(+1.88%)
Feb 16, 2010 2.324 2.418 2.308 2.418 840,494 +0.12(+5.37%)
Feb 12, 2010 2.276 2.295 2.295 2.295 503,361 +0.01(+0.35%)
Feb 11, 2010 2.258 2.306 2.247 2.287 431,407 +0.03(+1.18%)
Feb 10, 2010 2.263 2.306 2.244 2.260 342,635 -0.01(-0.58%)
Feb 09, 2010 2.210 2.308 2.167 2.274 1,298,453 +0.12(+5.68%)
Feb 08, 2010 2.125 2.202 2.077 2.151 906,170 +0.03(+1.38%)
Feb 05, 2010 2.048 2.122 2.048 2.122 433,097 +0.07(+3.50%)
Feb 04, 2010 2.125 2.125 2.048 2.051 446,846 -0.07(-3.50%)
Feb 03, 2010 2.120 2.189 2.101 2.125 882,854 +0.04(+1.78%)
Feb 02, 2010 1.989 2.112 1.984 2.088 878,344 +0.11(+5.50%)
Feb 01, 2010 1.981 1.992 1.968 1.979 392,252 +0.02(+0.95%)
Jan 29, 2010 1.928 1.984 1.928 1.960 373,917 +0.05(+2.64%)
Jan 28, 2010 1.934 1.960 1.886 1.910 373,326 -0.01(-0.69%)
Jan 27, 2010 1.920 1.989 1.899 1.923 403,106 -0.00(-0.14%)
Jan 26, 2010 1.939 1.979 1.926 1.926 284,363 -0.01(-0.69%)
Jan 25, 2010 1.979 1.984 1.936 1.939 368,891 -0.03(-1.35%)
Jan 22, 2010 2.019 2.040 1.955 1.966 712,344 -0.06(-2.76%)
Jan 21, 2010 2.066 2.069 2.016 2.021 374,994 -0.05(-2.44%)
Jan 20, 2010 2.074 2.085 2.048 2.072 253,773 -0.02(-0.89%)
Jan 19, 2010 2.059 2.096 2.053 2.090 370,826 +0.06(+2.88%)
Jan 15, 2010 2.079 2.032 2.032 2.032 559,637 -0.04(-1.78%)
Jan 14, 2010 2.053 2.079 2.040 2.069 227,916 +0.02(+1.03%)
Jan 13, 2010 2.071 2.077 2.045 2.048 351,594 -0.02(-1.14%)
Jan 12, 2010 2.040 2.077 2.040 2.071 248,888 +0.02(+1.03%)
Jan 11, 2010 2.045 2.079 2.040 2.050 432,645 +0.00(+0.13%)
Jan 08, 2010 2.050 2.085 2.040 2.048 418,880 -0.01(-0.26%)
Jan 07, 2010 2.061 2.069 2.040 2.053 340,424 -0.01(-0.26%)
Jan 06, 2010 2.082 2.100 2.056 2.058 253,838 -0.02(-1.14%)
Jan 05, 2010 2.106 2.106 2.079 2.082 301,991 -0.02(-0.88%)
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.