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

Gladstone Cap Corp (NQ: GLAD )

23.46 -0.04 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2016 3.354 3.363 3.269 3.354 392,311 +0.01(+0.40%)
Mar 30, 2016 3.278 3.368 3.278 3.341 176,455 +0.02(+0.68%)
Mar 29, 2016 3.264 3.332 3.264 3.318 152,783 -0.02(-0.54%)
Mar 28, 2016 3.264 3.354 3.262 3.336 176,633 +0.05(+1.51%)
Mar 24, 2016 3.332 3.287 3.287 3.287 115,270 -0.03(-0.95%)
Mar 23, 2016 3.309 3.390 3.309 3.318 153,505 -0.01(-0.27%)
Mar 22, 2016 3.282 3.354 3.247 3.327 178,760 +0.05(+1.37%)
Mar 21, 2016 3.278 3.291 3.228 3.282 131,892 +0.00(+0.14%)
Mar 18, 2016 3.282 3.300 3.228 3.278 221,373 +0.03(+0.97%)
Mar 17, 2016 3.314 3.408 3.224 3.246 436,861 -0.09(-2.83%)
Mar 16, 2016 3.319 3.354 3.319 3.341 156,399 +0.00(+0.00%)
Mar 15, 2016 3.292 3.348 3.261 3.341 229,041 +0.04(+1.20%)
Mar 14, 2016 3.235 3.310 3.204 3.301 509,775 +0.06(+1.91%)
Mar 11, 2016 3.164 3.248 3.164 3.239 168,273 +0.10(+3.09%)
Mar 10, 2016 3.173 3.226 3.098 3.142 215,319 -0.09(-2.87%)
Mar 09, 2016 3.111 3.261 3.107 3.235 329,488 +0.13(+4.27%)
Mar 08, 2016 3.164 3.173 3.093 3.102 284,334 -0.03(-0.99%)
Mar 07, 2016 3.138 3.244 3.107 3.133 496,008 +0.04(+1.29%)
Mar 04, 2016 3.080 3.204 3.067 3.093 420,569 +0.04(+1.30%)
Mar 03, 2016 2.956 3.120 2.939 3.054 371,389 +0.07(+2.37%)
Mar 02, 2016 2.948 3.001 2.930 2.983 231,499 +0.02(+0.60%)
Mar 01, 2016 3.045 3.062 2.952 2.965 288,760 -0.05(-1.61%)
Feb 29, 2016 2.925 3.067 2.912 3.014 442,374 +0.12(+4.12%)
Feb 26, 2016 2.833 2.912 2.806 2.894 246,885 +0.06(+2.02%)
Feb 25, 2016 2.811 2.837 2.753 2.837 173,539 +0.02(+0.79%)
Feb 24, 2016 2.704 2.855 2.704 2.815 258,880 +0.10(+3.58%)
Feb 23, 2016 2.700 2.757 2.700 2.718 176,467 -0.01(-0.32%)
Feb 22, 2016 2.718 2.771 2.696 2.727 258,643 -0.00(-0.16%)
Feb 19, 2016 2.691 2.731 2.665 2.731 123,234 +0.00(+0.00%)
Feb 18, 2016 2.731 2.777 2.696 2.731 183,955 +0.00(+0.00%)
Feb 17, 2016 2.819 2.819 2.687 2.731 290,749 -0.06(-2.22%)
Feb 16, 2016 2.647 2.793 2.625 2.793 341,952 +0.21(+8.03%)
Feb 12, 2016 2.438 2.585 2.585 2.585 285,464 +0.11(+4.54%)
Feb 11, 2016 2.520 2.549 2.430 2.473 455,556 -0.08(-3.21%)
Feb 10, 2016 2.438 2.564 2.417 2.555 352,861 +0.09(+3.68%)
Feb 09, 2016 2.585 2.589 2.408 2.464 542,143 -0.21(-7.90%)
Feb 08, 2016 2.589 2.697 2.430 2.676 762,096 +0.06(+2.31%)
Feb 05, 2016 2.646 2.674 2.611 2.615 151,386 -0.04(-1.62%)
Feb 04, 2016 2.646 2.710 2.637 2.659 185,880 -0.03(-1.28%)
Feb 03, 2016 2.624 2.710 2.581 2.693 311,278 +0.11(+4.17%)
Feb 02, 2016 2.732 2.745 2.568 2.585 476,780 -0.15(-5.37%)
Feb 01, 2016 2.598 2.749 2.567 2.732 448,887 +0.12(+4.63%)
Jan 29, 2016 2.749 2.749 2.596 2.611 537,810 -0.12(-4.27%)
Jan 28, 2016 2.723 2.801 2.709 2.728 302,402 +0.04(+1.61%)
Jan 27, 2016 2.581 2.710 2.581 2.684 270,166 +0.06(+2.47%)
Jan 26, 2016 2.499 2.646 2.490 2.620 485,048 +0.11(+4.48%)
Jan 25, 2016 2.620 2.624 2.469 2.507 429,220 -0.11(-4.28%)
Jan 22, 2016 2.482 2.654 2.465 2.620 758,651 +0.13(+5.20%)
Jan 21, 2016 2.205 2.710 2.205 2.490 1,525,222 +0.35(+16.10%)
Jan 20, 2016 2.141 2.171 2.046 2.145 778,578 +0.04(+1.84%)
Jan 19, 2016 2.043 2.190 2.043 2.106 1,035,057 +0.06(+3.08%)
Jan 15, 2016 2.140 2.043 2.043 2.043 1,204,171 -0.19(-8.63%)
Jan 14, 2016 2.555 2.559 2.018 2.236 2,431,722 -0.36(-13.89%)
Jan 13, 2016 2.639 2.702 2.580 2.597 752,039 -0.11(-4.03%)
Jan 12, 2016 2.912 2.927 2.605 2.706 1,073,187 -0.20(-6.79%)
Jan 11, 2016 2.966 2.967 2.899 2.903 428,727 -0.06(-2.12%)
Jan 08, 2016 2.958 2.996 2.937 2.966 295,021 +0.02(+0.57%)
Jan 07, 2016 2.962 2.987 2.916 2.949 405,132 -0.08(-2.63%)
Jan 06, 2016 3.017 3.046 3.000 3.029 261,063 -0.04(-1.23%)
Jan 05, 2016 3.105 3.130 3.025 3.067 172,645 -0.03(-0.95%)
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.