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, 2015 3.240 3.266 3.172 3.179 706,376 -0.06(-1.89%)
Mar 30, 2015 3.237 3.258 3.201 3.240 311,862 +0.00(+0.11%)
Mar 27, 2015 3.237 3.258 3.219 3.237 185,443 -0.01(-0.44%)
Mar 26, 2015 3.251 3.258 3.220 3.251 199,005 -0.00(-0.11%)
Mar 25, 2015 3.258 3.258 3.237 3.255 266,554 +0.00(+0.11%)
Mar 24, 2015 3.258 3.266 3.244 3.251 175,527 +0.01(+0.22%)
Mar 23, 2015 3.248 3.284 3.230 3.244 390,908 -0.01(-0.33%)
Mar 20, 2015 3.237 3.280 3.237 3.255 482,509 +0.03(+1.01%)
Mar 19, 2015 3.186 3.230 3.161 3.222 208,017 +0.02(+0.68%)
Mar 18, 2015 3.201 3.201 3.175 3.201 346,128 +0.03(+1.03%)
Mar 17, 2015 3.179 3.179 3.103 3.168 328,862 +0.01(+0.22%)
Mar 16, 2015 3.193 3.197 3.161 3.161 513,520 +0.00(+0.00%)
Mar 13, 2015 3.150 3.172 3.097 3.161 386,789 +0.02(+0.79%)
Mar 12, 2015 3.111 3.140 3.076 3.136 244,525 +0.02(+0.80%)
Mar 11, 2015 3.094 3.122 3.076 3.111 259,090 +0.02(+0.57%)
Mar 10, 2015 3.090 3.104 3.062 3.094 221,901 +0.00(+0.00%)
Mar 09, 2015 3.087 3.115 3.076 3.094 249,210 +0.01(+0.23%)
Mar 06, 2015 3.094 3.113 3.072 3.087 169,905 -0.02(-0.57%)
Mar 05, 2015 3.072 3.119 3.058 3.104 303,500 +0.05(+1.63%)
Mar 04, 2015 3.090 3.097 3.037 3.055 204,408 -0.04(-1.38%)
Mar 03, 2015 3.069 3.104 3.023 3.097 359,026 +0.00(+0.00%)
Mar 02, 2015 3.097 3.122 3.069 3.097 358,691 +0.02(+0.81%)
Feb 27, 2015 3.083 3.111 3.058 3.072 360,203 +0.00(+0.00%)
Feb 26, 2015 3.069 3.090 3.069 3.072 232,841 +0.00(+0.12%)
Feb 25, 2015 3.062 3.072 3.030 3.069 199,467 +0.01(+0.35%)
Feb 24, 2015 3.040 3.090 3.033 3.058 416,692 +0.02(+0.82%)
Feb 23, 2015 3.005 3.042 2.966 3.033 586,443 +0.05(+1.55%)
Feb 20, 2015 2.891 2.998 2.859 2.987 801,558 +0.14(+4.86%)
Feb 19, 2015 2.802 2.856 2.778 2.849 250,590 +0.05(+1.91%)
Feb 18, 2015 2.806 2.824 2.781 2.795 503,190 -0.02(-0.88%)
Feb 17, 2015 2.785 2.838 2.756 2.820 352,843 +0.06(+2.19%)
Feb 13, 2015 2.738 2.760 2.760 2.760 400,354 +0.05(+1.70%)
Feb 12, 2015 2.633 2.728 2.633 2.714 398,952 +0.09(+3.32%)
Feb 11, 2015 2.675 2.707 2.619 2.626 522,191 -0.05(-1.70%)
Feb 10, 2015 2.871 2.871 2.654 2.672 1,346,638 -0.20(-6.81%)
Feb 09, 2015 2.773 2.868 2.773 2.867 379,095 +0.08(+3.01%)
Feb 06, 2015 2.748 2.785 2.721 2.783 408,659 +0.07(+2.44%)
Feb 05, 2015 2.728 2.762 2.717 2.717 292,943 +0.00(+0.13%)
Feb 04, 2015 2.703 2.745 2.665 2.714 472,841 +0.06(+2.10%)
Feb 03, 2015 2.630 2.668 2.616 2.658 306,929 +0.03(+1.06%)
Feb 02, 2015 2.578 2.630 2.532 2.630 395,867 +0.05(+1.75%)
Jan 30, 2015 2.557 2.626 2.557 2.585 278,929 +0.03(+1.09%)
Jan 29, 2015 2.581 2.595 2.550 2.557 367,627 -0.03(-1.35%)
Jan 28, 2015 2.651 2.651 2.567 2.592 454,254 -0.07(-2.49%)
Jan 27, 2015 2.665 2.675 2.606 2.658 311,140 -0.02(-0.78%)
Jan 26, 2015 2.686 2.696 2.651 2.679 313,781 -0.03(-1.16%)
Jan 23, 2015 2.623 2.717 2.623 2.710 286,438 +0.06(+2.24%)
Jan 22, 2015 2.564 2.668 2.557 2.651 399,006 +0.07(+2.56%)
Jan 21, 2015 2.651 2.651 2.529 2.585 865,359 -0.06(-2.37%)
Jan 20, 2015 2.757 2.774 2.548 2.647 1,167,960 -0.12(-4.33%)
Jan 16, 2015 2.788 2.825 2.750 2.767 378,393 -0.01(-0.25%)
Jan 15, 2015 2.801 2.822 2.774 2.774 298,800 -0.05(-1.70%)
Jan 14, 2015 2.808 2.829 2.781 2.822 217,979 -0.01(-0.36%)
Jan 13, 2015 2.877 2.901 2.822 2.832 336,750 -0.04(-1.55%)
Jan 12, 2015 2.894 2.894 2.860 2.877 223,837 -0.01(-0.24%)
Jan 09, 2015 2.956 2.973 2.867 2.884 248,230 -0.06(-2.09%)
Jan 08, 2015 2.969 2.997 2.925 2.945 258,268 +0.01(+0.35%)
Jan 07, 2015 2.911 2.945 2.908 2.935 215,039 +0.02(+0.82%)
Jan 06, 2015 2.901 2.911 2.887 2.911 132,341 +0.01(+0.47%)
Jan 05, 2015 2.877 2.901 2.856 2.897 248,860 +0.02(+0.83%)
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.