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

Gladstone Cap Corp (NQ: GLAD )

24.14 +0.54 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 1.735 1.735 1.694 1.707 1,004,894 -0.03(-1.50%)
Mar 30, 2010 1.765 1.765 1.733 1.733 1,483,428 -0.03(-1.72%)
Mar 29, 2010 1.755 1.783 1.751 1.764 1,062,587 +0.01(+0.41%)
Mar 26, 2010 1.725 1.767 1.723 1.757 1,249,151 +0.03(+2.02%)
Mar 25, 2010 1.725 1.773 1.719 1.722 1,263,367 +0.02(+1.02%)
Mar 24, 2010 1.736 1.736 1.678 1.705 1,542,172 -0.03(-1.67%)
Mar 23, 2010 1.665 1.749 1.663 1.733 3,443,678 +0.09(+5.74%)
Mar 22, 2010 1.615 1.686 1.421 1.639 9,680,167 +0.01(+0.53%)
Mar 19, 2010 1.702 1.723 1.595 1.631 1,455,335 -0.04(-2.42%)
Mar 18, 2010 1.654 1.686 1.643 1.671 1,271,294 +0.03(+1.74%)
Mar 17, 2010 1.635 1.654 1.608 1.643 1,088,484 +0.03(+1.68%)
Mar 16, 2010 1.666 1.678 1.573 1.615 2,311,794 -0.01(-0.88%)
Mar 15, 2010 1.611 1.638 1.568 1.630 2,307,702 +0.08(+4.97%)
Mar 12, 2010 1.571 1.573 1.540 1.553 1,396,907 -0.01(-0.46%)
Mar 11, 2010 1.565 1.570 1.546 1.560 1,353,154 -0.00(-0.09%)
Mar 10, 2010 1.540 1.608 1.537 1.561 2,895,371 +0.03(+1.77%)
Mar 09, 2010 1.535 1.565 1.515 1.534 1,865,335 +0.01(+0.66%)
Mar 08, 2010 1.465 1.543 1.463 1.524 1,818,169 +0.07(+4.61%)
Mar 05, 2010 1.430 1.471 1.422 1.457 992,123 +0.03(+2.41%)
Mar 04, 2010 1.418 1.437 1.402 1.422 1,070,500 +0.00(+0.20%)
Mar 03, 2010 1.450 1.458 1.420 1.420 2,223,701 -0.07(-4.43%)
Mar 02, 2010 1.465 1.501 1.459 1.485 1,954,093 +0.04(+2.67%)
Mar 01, 2010 1.408 1.450 1.398 1.447 1,861,376 +0.05(+3.69%)
Feb 26, 2010 1.412 1.418 1.395 1.395 992,193 -0.01(-0.81%)
Feb 25, 2010 1.395 1.411 1.358 1.407 714,723 -0.01(-0.61%)
Feb 24, 2010 1.372 1.420 1.358 1.415 964,081 +0.05(+3.88%)
Feb 23, 2010 1.357 1.394 1.330 1.362 1,951,113 +0.03(+2.25%)
Feb 22, 2010 1.310 1.332 1.294 1.332 1,063,198 +0.03(+2.53%)
Feb 19, 2010 1.302 1.322 1.294 1.300 759,462 -0.02(-1.30%)
Feb 18, 2010 1.318 1.320 1.301 1.317 603,044 +0.00(+0.11%)
Feb 17, 2010 1.301 1.322 1.285 1.315 1,212,460 +0.02(+1.88%)
Feb 16, 2010 1.241 1.291 1.232 1.291 1,574,330 +0.08(+6.24%)
Feb 12, 2010 1.205 1.215 1.215 1.215 950,610 +0.00(+0.35%)
Feb 11, 2010 1.195 1.221 1.190 1.211 814,723 +0.01(+1.18%)
Feb 10, 2010 1.198 1.221 1.188 1.197 647,076 -0.01(-0.58%)
Feb 09, 2010 1.170 1.222 1.148 1.204 2,452,163 +0.06(+5.68%)
Feb 08, 2010 1.125 1.166 1.100 1.139 1,711,327 +0.02(+1.38%)
Feb 05, 2010 1.084 1.124 1.084 1.124 817,916 +0.04(+3.50%)
Feb 04, 2010 1.125 1.125 1.084 1.086 843,882 -0.04(-3.50%)
Feb 03, 2010 1.122 1.159 1.113 1.125 1,667,294 +0.02(+1.78%)
Feb 02, 2010 1.053 1.118 1.051 1.105 1,658,776 +0.06(+5.50%)
Feb 01, 2010 1.049 1.055 1.042 1.048 740,779 +0.01(+0.95%)
Jan 29, 2010 1.021 1.051 1.021 1.038 706,153 +0.03(+2.64%)
Jan 28, 2010 1.024 1.038 0.9986 1.011 705,037 -0.01(-0.69%)
Jan 27, 2010 1.017 1.053 1.006 1.018 761,277 -0.00(-0.14%)
Jan 26, 2010 1.027 1.048 1.020 1.020 537,027 -0.01(-0.68%)
Jan 25, 2010 1.048 1.051 1.025 1.027 696,661 -0.01(-1.35%)
Jan 22, 2010 1.069 1.080 1.035 1.041 1,345,281 -0.03(-2.76%)
Jan 21, 2010 1.094 1.096 1.068 1.070 708,187 -0.03(-2.44%)
Jan 20, 2010 1.098 1.104 1.084 1.097 479,258 -0.01(-0.89%)
Jan 19, 2010 1.090 1.110 1.087 1.107 700,316 +0.04(+3.83%)
Jan 15, 2010 1.091 1.066 1.066 1.066 1,066,650 -0.02(-1.78%)
Jan 14, 2010 1.077 1.091 1.070 1.085 434,401 +0.01(+1.03%)
Jan 13, 2010 1.087 1.090 1.073 1.074 670,128 -0.01(-1.14%)
Jan 12, 2010 1.070 1.090 1.070 1.087 474,373 +0.01(+1.03%)
Jan 11, 2010 1.073 1.091 1.070 1.076 824,608 +0.00(+0.13%)
Jan 08, 2010 1.076 1.094 1.070 1.074 798,372 -0.00(-0.26%)
Jan 07, 2010 1.081 1.085 1.070 1.077 648,839 -0.00(-0.26%)
Jan 06, 2010 1.092 1.102 1.079 1.080 483,808 -0.01(-1.14%)
Jan 05, 2010 1.105 1.105 1.091 1.092 575,585 -0.01(-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.