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 28, 2013 3.240 3.275 3.208 3.243 396,412 +0.02(+0.55%)
Mar 27, 2013 3.204 3.229 3.194 3.226 120,171 +0.02(+0.66%)
Mar 26, 2013 3.257 3.257 3.194 3.204 111,984 -0.03(-0.87%)
Mar 25, 2013 3.243 3.268 3.211 3.233 143,943 +0.01(+0.33%)
Mar 22, 2013 3.208 3.229 3.187 3.222 237,942 +0.02(+0.66%)
Mar 21, 2013 3.116 3.218 3.116 3.201 233,357 +0.06(+2.02%)
Mar 20, 2013 3.187 3.222 3.130 3.137 452,044 -0.04(-1.33%)
Mar 19, 2013 3.296 3.331 3.155 3.180 516,330 -0.12(-3.63%)
Mar 18, 2013 3.303 3.331 3.261 3.300 138,275 -0.04(-1.06%)
Mar 15, 2013 3.314 3.335 3.261 3.335 501,148 +0.02(+0.53%)
Mar 14, 2013 3.257 3.331 3.208 3.317 348,059 +0.04(+1.18%)
Mar 13, 2013 3.236 3.300 3.191 3.278 148,890 +0.04(+1.20%)
Mar 12, 2013 3.250 3.282 3.229 3.240 378,071 -0.00(-0.11%)
Mar 11, 2013 3.229 3.254 3.219 3.243 269,267 +0.00(+0.11%)
Mar 08, 2013 3.236 3.250 3.215 3.240 226,451 +0.01(+0.43%)
Mar 07, 2013 3.208 3.226 3.191 3.226 128,906 +0.01(+0.22%)
Mar 06, 2013 3.233 3.233 3.199 3.219 151,042 +0.01(+0.22%)
Mar 05, 2013 3.208 3.226 3.177 3.212 236,841 +0.02(+0.77%)
Mar 04, 2013 3.187 3.208 3.152 3.187 321,146 +0.01(+0.33%)
Mar 01, 2013 3.170 3.198 3.145 3.177 239,986 -0.01(-0.22%)
Feb 28, 2013 3.166 3.198 3.138 3.184 180,489 +0.01(+0.33%)
Feb 27, 2013 3.138 3.191 3.131 3.173 184,365 +0.01(+0.22%)
Feb 26, 2013 3.138 3.187 3.135 3.166 89,552 +0.03(+1.12%)
Feb 25, 2013 3.194 3.212 3.131 3.131 356,444 -0.05(-1.65%)
Feb 22, 2013 3.177 3.198 3.138 3.184 151,073 +0.03(+1.00%)
Feb 21, 2013 3.152 3.170 3.131 3.152 309,836 -0.02(-0.55%)
Feb 20, 2013 3.212 3.219 3.170 3.170 311,957 -0.04(-1.20%)
Feb 19, 2013 3.219 3.222 3.166 3.208 383,073 -0.02(-0.54%)
Feb 15, 2013 3.194 3.226 3.184 3.226 471,245 +0.06(+1.88%)
Feb 14, 2013 3.187 3.217 3.149 3.166 162,172 -0.04(-1.20%)
Feb 13, 2013 3.198 3.212 3.156 3.205 288,304 +0.02(+0.77%)
Feb 12, 2013 3.159 3.194 3.142 3.180 291,679 +0.03(+0.88%)
Feb 11, 2013 3.128 3.156 3.114 3.152 251,849 +0.01(+0.22%)
Feb 08, 2013 3.152 3.170 3.090 3.145 240,595 -0.01(-0.33%)
Feb 07, 2013 3.152 3.166 3.128 3.156 127,742 -0.00(-0.11%)
Feb 06, 2013 3.149 3.163 3.125 3.159 208,580 +0.02(+0.66%)
Feb 04, 2013 3.170 3.170 3.090 3.138 284,700 -0.06(-1.85%)
Feb 01, 2013 3.170 3.205 3.093 3.197 357,680 +0.05(+1.43%)
Jan 31, 2013 3.118 3.156 3.107 3.152 248,228 +0.05(+1.57%)
Jan 30, 2013 3.177 3.177 3.073 3.104 233,783 -0.08(-2.61%)
Jan 29, 2013 3.107 3.194 3.090 3.187 217,808 +0.07(+2.23%)
Jan 28, 2013 3.100 3.156 3.100 3.118 239,616 +0.01(+0.34%)
Jan 25, 2013 3.125 3.132 3.079 3.107 252,652 -0.01(-0.22%)
Jan 24, 2013 3.121 3.125 3.107 3.114 186,821 +0.00(+0.00%)
Jan 23, 2013 3.073 3.118 3.049 3.114 279,388 +0.04(+1.24%)
Jan 22, 2013 3.055 3.076 3.034 3.076 282,320 +0.01(+0.34%)
Jan 18, 2013 3.090 3.090 3.045 3.066 204,873 -0.01(-0.45%)
Jan 17, 2013 3.059 3.088 2.986 3.079 284,181 +0.02(+0.68%)
Jan 16, 2013 3.083 3.086 2.968 3.059 343,771 -0.02(-0.56%)
Jan 15, 2013 3.052 3.086 3.052 3.076 398,961 +0.01(+0.22%)
Jan 14, 2013 3.083 3.090 3.042 3.069 350,446 -0.00(-0.11%)
Jan 11, 2013 3.038 3.083 3.035 3.073 489,974 +0.05(+1.59%)
Jan 10, 2013 3.007 3.050 3.007 3.024 315,527 +0.04(+1.27%)
Jan 09, 2013 2.955 3.000 2.935 2.986 370,678 +0.03(+1.05%)
Jan 08, 2013 2.924 2.980 2.911 2.955 463,062 +0.04(+1.42%)
Jan 07, 2013 2.897 2.941 2.897 2.914 266,967 +0.02(+0.71%)
Jan 04, 2013 2.904 2.921 2.887 2.893 326,824 +0.01(+0.24%)
Jan 03, 2013 2.893 2.897 2.862 2.887 241,065 +0.00(+0.12%)
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.