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

Gladstone Cap Corp (NQ: GLAD )

22.86 +0.05 (+0.22%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Apr 30, 2010 3.819 3.834 3.634 3.661 504,166 -0.14(-3.73%)
Apr 29, 2010 3.716 3.811 3.686 3.803 449,666 +0.13(+3.57%)
Apr 28, 2010 3.710 3.754 3.669 3.672 380,778 -0.02(-0.44%)
Apr 27, 2010 3.686 3.771 3.683 3.688 557,966 +0.02(+0.45%)
Apr 26, 2010 3.647 3.716 3.642 3.672 421,759 +0.04(+1.05%)
Apr 23, 2010 3.631 3.649 3.574 3.634 321,388 +0.02(+0.45%)
Apr 22, 2010 3.552 3.628 3.522 3.617 357,201 +0.05(+1.53%)
Apr 21, 2010 3.626 3.686 3.541 3.563 622,825 -0.05(-1.29%)
Apr 20, 2010 3.568 3.617 3.519 3.609 580,931 +0.09(+2.64%)
Apr 19, 2010 3.400 3.582 3.367 3.516 655,212 +0.07(+2.05%)
Apr 16, 2010 3.568 3.576 3.283 3.446 1,709,203 -0.12(-3.28%)
Apr 15, 2010 3.535 3.573 3.465 3.563 490,013 +0.03(+0.92%)
Apr 14, 2010 3.459 3.544 3.411 3.530 679,975 +0.10(+2.85%)
Apr 13, 2010 3.405 3.457 3.378 3.432 467,565 +0.01(+0.32%)
Apr 12, 2010 3.340 3.481 3.340 3.422 741,357 +0.11(+3.19%)
Apr 09, 2010 3.332 3.332 3.310 3.316 454,253 +0.00(+0.00%)
Apr 08, 2010 3.321 3.337 3.310 3.316 434,045 -0.01(-0.16%)
Apr 07, 2010 3.289 3.332 3.275 3.321 511,710 +0.04(+1.07%)
Apr 06, 2010 3.248 3.335 3.221 3.286 540,917 +0.03(+0.83%)
Apr 05, 2010 3.253 3.278 3.232 3.259 697,407 -0.01(-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.