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, 2015 3.813 3.843 3.733 3.741 600,247 -0.07(-1.89%)
Mar 30, 2015 3.809 3.835 3.767 3.813 265,006 +0.00(+0.11%)
Mar 27, 2015 3.809 3.835 3.788 3.809 157,581 -0.02(-0.44%)
Mar 26, 2015 3.826 3.835 3.789 3.826 169,106 -0.00(-0.11%)
Mar 25, 2015 3.835 3.835 3.809 3.830 226,506 +0.00(+0.11%)
Mar 24, 2015 3.835 3.843 3.818 3.826 149,155 +0.01(+0.22%)
Mar 23, 2015 3.822 3.864 3.801 3.818 332,177 -0.01(-0.33%)
Mar 20, 2015 3.809 3.860 3.809 3.830 410,015 +0.04(+1.01%)
Mar 19, 2015 3.750 3.801 3.720 3.792 176,764 +0.03(+0.68%)
Mar 18, 2015 3.767 3.767 3.736 3.767 294,124 +0.01(+0.23%)
Mar 17, 2015 3.771 3.771 3.681 3.758 277,242 +0.01(+0.22%)
Mar 16, 2015 3.788 3.792 3.750 3.750 432,915 +0.00(+0.00%)
Mar 13, 2015 3.737 3.762 3.674 3.750 326,077 +0.03(+0.79%)
Mar 12, 2015 3.691 3.724 3.649 3.720 206,143 +0.03(+0.80%)
Mar 11, 2015 3.670 3.703 3.649 3.691 218,422 +0.02(+0.57%)
Mar 10, 2015 3.665 3.682 3.632 3.670 187,070 +0.00(+0.00%)
Mar 09, 2015 3.661 3.695 3.649 3.670 210,093 +0.01(+0.23%)
Mar 06, 2015 3.670 3.692 3.644 3.661 143,236 -0.02(-0.57%)
Mar 05, 2015 3.644 3.699 3.628 3.682 255,861 +0.06(+1.63%)
Mar 04, 2015 3.665 3.674 3.602 3.623 172,323 -0.05(-1.38%)
Mar 03, 2015 3.640 3.682 3.585 3.674 302,672 +0.00(+0.00%)
Mar 02, 2015 3.674 3.703 3.640 3.674 302,389 +0.03(+0.81%)
Feb 27, 2015 3.657 3.690 3.628 3.644 303,664 +0.00(+0.00%)
Feb 26, 2015 3.640 3.665 3.640 3.644 196,293 +0.00(+0.12%)
Feb 25, 2015 3.632 3.644 3.594 3.640 168,158 +0.01(+0.35%)
Feb 24, 2015 3.606 3.665 3.598 3.628 351,286 +0.03(+0.82%)
Feb 23, 2015 3.564 3.609 3.518 3.598 494,392 +0.05(+1.55%)
Feb 20, 2015 3.430 3.556 3.392 3.543 675,742 +0.16(+4.86%)
Feb 19, 2015 3.324 3.388 3.295 3.379 211,256 +0.06(+1.91%)
Feb 18, 2015 3.328 3.349 3.299 3.316 424,207 -0.03(-0.88%)
Feb 17, 2015 3.303 3.366 3.269 3.345 297,459 +0.07(+2.19%)
Feb 13, 2015 3.248 3.274 3.274 3.274 337,512 +0.03(+0.78%)
Feb 12, 2015 3.152 3.265 3.152 3.248 333,276 +0.10(+3.32%)
Feb 11, 2015 3.202 3.240 3.136 3.144 436,228 -0.05(-1.70%)
Feb 10, 2015 3.436 3.436 3.177 3.198 1,124,955 -0.23(-6.81%)
Feb 09, 2015 3.319 3.433 3.319 3.432 316,688 +0.10(+3.01%)
Feb 06, 2015 3.290 3.334 3.257 3.332 341,386 +0.08(+2.44%)
Feb 05, 2015 3.265 3.307 3.253 3.253 244,719 +0.00(+0.13%)
Feb 04, 2015 3.236 3.286 3.190 3.248 395,002 +0.07(+2.10%)
Feb 03, 2015 3.148 3.194 3.131 3.182 256,402 +0.03(+1.06%)
Feb 02, 2015 3.086 3.148 3.031 3.148 330,699 +0.05(+1.75%)
Jan 30, 2015 3.060 3.144 3.060 3.094 233,012 +0.03(+1.09%)
Jan 29, 2015 3.090 3.106 3.052 3.060 307,108 -0.04(-1.35%)
Jan 28, 2015 3.173 3.173 3.073 3.102 379,475 -0.08(-2.49%)
Jan 27, 2015 3.190 3.202 3.119 3.182 259,921 -0.03(-0.78%)
Jan 26, 2015 3.215 3.227 3.173 3.207 262,127 -0.04(-1.16%)
Jan 23, 2015 3.140 3.253 3.140 3.244 239,285 +0.07(+2.24%)
Jan 22, 2015 3.069 3.194 3.061 3.173 333,322 +0.08(+2.56%)
Jan 21, 2015 3.173 3.173 3.027 3.094 722,904 -0.10(-3.26%)
Jan 20, 2015 3.331 3.351 3.078 3.198 966,774 -0.14(-4.33%)
Jan 16, 2015 3.368 3.413 3.322 3.343 313,214 -0.01(-0.25%)
Jan 15, 2015 3.384 3.409 3.351 3.351 247,330 -0.06(-1.70%)
Jan 14, 2015 3.393 3.418 3.360 3.409 180,432 -0.01(-0.36%)
Jan 13, 2015 3.475 3.504 3.409 3.422 278,743 -0.05(-1.55%)
Jan 12, 2015 3.496 3.496 3.455 3.475 185,280 -0.01(-0.24%)
Jan 09, 2015 3.571 3.591 3.463 3.484 205,471 -0.07(-2.09%)
Jan 08, 2015 3.587 3.620 3.533 3.558 213,781 +0.01(+0.35%)
Jan 07, 2015 3.517 3.558 3.513 3.546 177,998 +0.03(+0.82%)
Jan 06, 2015 3.504 3.517 3.488 3.517 109,545 +0.02(+0.47%)
Jan 05, 2015 3.475 3.504 3.451 3.500 205,993 +0.03(+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.