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

Gladstone Cap Corp (NQ: GLAD )

24.04 +0.44 (+1.86%)
Streaming Delayed Price Updated: 2:47 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 (%)
Apr 30, 2010 2.048 2.056 1.948 1.963 940,397 -0.08(-3.73%)
Apr 29, 2010 1.992 2.043 1.976 2.039 838,740 +0.07(+3.57%)
Apr 28, 2010 1.989 2.012 1.967 1.969 710,248 -0.01(-0.44%)
Apr 27, 2010 1.976 2.022 1.974 1.977 1,040,747 +0.01(+0.45%)
Apr 26, 2010 1.955 1.992 1.953 1.969 786,688 +0.02(+1.05%)
Apr 23, 2010 1.947 1.956 1.916 1.948 599,470 +0.01(+0.45%)
Apr 22, 2010 1.904 1.945 1.888 1.939 666,270 +0.03(+1.53%)
Apr 21, 2010 1.944 1.976 1.898 1.910 1,161,726 -0.02(-1.28%)
Apr 20, 2010 1.913 1.939 1.887 1.935 1,083,583 +0.06(+3.20%)
Apr 19, 2010 1.813 1.910 1.795 1.875 1,228,810 +0.04(+2.05%)
Apr 16, 2010 1.903 1.907 1.751 1.837 3,205,507 -0.06(-3.27%)
Apr 15, 2010 1.885 1.905 1.848 1.900 918,990 +0.02(+0.92%)
Apr 14, 2010 1.845 1.889 1.819 1.882 1,275,252 +0.05(+2.85%)
Apr 13, 2010 1.816 1.843 1.801 1.830 876,889 +0.01(+0.32%)
Apr 12, 2010 1.781 1.856 1.781 1.824 1,390,370 +0.06(+3.19%)
Apr 09, 2010 1.777 1.777 1.765 1.768 851,923 +0.00(+0.00%)
Apr 08, 2010 1.771 1.780 1.765 1.768 814,025 -0.00(-0.16%)
Apr 07, 2010 1.753 1.777 1.746 1.771 959,680 +0.02(+1.07%)
Apr 06, 2010 1.732 1.778 1.717 1.752 1,014,457 +0.01(+0.83%)
Apr 05, 2010 1.735 1.748 1.723 1.738 1,307,945 -0.00(-0.25%)
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.