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

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2013 3.378 3.378 3.310 3.317 0 -0.05(-1.38%)
Apr 29, 2013 3.321 3.364 3.314 3.364 190,531 +0.04(+1.29%)
Apr 26, 2013 3.328 3.335 3.285 3.321 213,333 -0.01(-0.22%)
Apr 25, 2013 3.332 3.346 3.310 3.328 0 +0.01(+0.43%)
Apr 24, 2013 3.332 3.335 3.278 3.314 106,042 -0.01(-0.43%)
Apr 23, 2013 3.299 3.328 3.271 3.328 251,242 +0.04(+1.31%)
Apr 22, 2013 3.246 3.296 3.206 3.285 232,178 +0.04(+1.32%)
Apr 19, 2013 3.203 3.242 3.178 3.242 185,422 +0.04(+1.34%)
Apr 18, 2013 3.231 3.231 3.149 3.199 274,821 -0.02(-0.56%)
Apr 17, 2013 3.214 3.235 3.185 3.217 310,789 -0.04(-1.09%)
Apr 16, 2013 3.228 3.263 3.178 3.253 264,102 +0.04(+1.22%)
Apr 15, 2013 3.278 3.278 3.160 3.214 371,457 -0.05(-1.52%)
Apr 12, 2013 3.267 3.295 3.253 3.263 172,912 -0.01(-0.43%)
Apr 11, 2013 3.285 3.292 3.249 3.278 206,712 -0.01(-0.43%)
Apr 10, 2013 3.278 3.320 3.274 3.292 238,928 +0.02(+0.76%)
Apr 09, 2013 3.285 3.302 3.267 3.267 474,985 -0.02(-0.54%)
Apr 08, 2013 3.285 3.292 3.231 3.285 283,503 +0.00(+0.00%)
Apr 05, 2013 3.235 3.292 3.221 3.285 209,947 +0.02(+0.54%)
Apr 04, 2013 3.246 3.299 3.246 3.267 195,838 +0.04(+1.10%)
Apr 03, 2013 3.302 3.320 3.228 3.231 250,126 -0.07(-2.15%)
Apr 02, 2013 3.309 3.324 3.285 3.302 376,521 +0.02(+0.54%)
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.