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

Gladstone Cap Corp (NQ: GLAD )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2012 2.638 2.645 2.615 2.618 171,930 -0.01(-0.37%)
Apr 27, 2012 2.592 2.645 2.592 2.628 247,437 +0.03(+1.26%)
Apr 26, 2012 2.592 2.625 2.582 2.596 88,970 -0.01(-0.25%)
Apr 25, 2012 2.599 2.648 2.596 2.602 205,708 +0.01(+0.25%)
Apr 24, 2012 2.576 2.599 2.573 2.596 114,755 +0.03(+1.15%)
Apr 23, 2012 2.566 2.599 2.563 2.566 260,218 -0.02(-0.76%)
Apr 20, 2012 2.648 2.648 2.576 2.586 213,573 +0.01(+0.51%)
Apr 19, 2012 2.566 2.648 2.547 2.573 256,676 +0.00(+0.13%)
Apr 18, 2012 2.638 2.638 2.560 2.569 239,006 -0.08(-3.20%)
Apr 17, 2012 2.651 2.687 2.628 2.654 287,472 +0.03(+1.24%)
Apr 16, 2012 2.596 2.674 2.541 2.622 160,237 +0.05(+1.89%)
Apr 13, 2012 2.603 2.648 2.572 2.573 177,920 -0.05(-1.73%)
Apr 12, 2012 2.496 2.638 2.496 2.619 259,592 +0.13(+5.35%)
Apr 11, 2012 2.518 2.538 2.447 2.486 333,958 -0.01(-0.52%)
Apr 10, 2012 2.560 2.608 2.483 2.499 388,731 -0.06(-2.28%)
Apr 09, 2012 2.628 2.654 2.557 2.557 431,776 -0.10(-3.90%)
Apr 05, 2012 2.648 2.684 2.648 2.661 77,226 -0.00(-0.12%)
Apr 04, 2012 2.722 2.726 2.648 2.664 216,942 -0.06(-2.26%)
Apr 03, 2012 2.722 2.742 2.713 2.726 217,003 -0.01(-0.47%)
Apr 02, 2012 2.612 2.742 2.593 2.739 345,362 +0.11(+4.19%)
Mar 30, 2012 2.687 2.687 2.625 2.628 294,995 -0.04(-1.34%)
Mar 29, 2012 2.615 2.677 2.580 2.664 216,105 +0.04(+1.36%)
Mar 28, 2012 2.674 2.719 2.625 2.628 219,777 -0.04(-1.58%)
Mar 27, 2012 2.713 2.713 2.658 2.671 216,241 -0.05(-1.90%)
Mar 26, 2012 2.693 2.732 2.677 2.722 238,080 +0.05(+1.82%)
Mar 23, 2012 2.635 2.680 2.632 2.674 194,214 +0.02(+0.86%)
Mar 22, 2012 2.641 2.674 2.606 2.651 243,872 -0.02(-0.85%)
Mar 21, 2012 2.771 2.771 2.664 2.674 199,253 -0.08(-2.83%)
Mar 20, 2012 2.722 2.765 2.716 2.752 210,126 +0.02(+0.83%)
Mar 19, 2012 2.700 2.755 2.697 2.729 297,068 +0.01(+0.47%)
Mar 16, 2012 2.777 2.777 2.673 2.716 561,815 -0.06(-2.09%)
Mar 15, 2012 2.809 2.819 2.735 2.774 203,859 -0.03(-0.92%)
Mar 14, 2012 2.787 2.812 2.780 2.800 116,996 +0.00(+0.00%)
Mar 13, 2012 2.755 2.803 2.748 2.800 342,941 +0.05(+1.87%)
Mar 12, 2012 2.726 2.755 2.722 2.748 173,149 +0.01(+0.47%)
Mar 09, 2012 2.732 2.764 2.729 2.735 275,234 -0.01(-0.35%)
Mar 08, 2012 2.729 2.751 2.700 2.745 261,760 +0.03(+0.95%)
Mar 07, 2012 2.719 2.732 2.700 2.719 182,199 +0.01(+0.36%)
Mar 06, 2012 2.700 2.732 2.687 2.710 221,213 -0.02(-0.82%)
Mar 05, 2012 2.700 2.732 2.700 2.732 161,865 +0.04(+1.31%)
Mar 02, 2012 2.719 2.719 2.684 2.697 356,008 -0.02(-0.71%)
Mar 01, 2012 2.761 2.761 2.716 2.716 280,722 -0.03(-0.94%)
Feb 29, 2012 2.729 2.764 2.703 2.742 443,561 +0.03(+1.07%)
Feb 28, 2012 2.729 2.758 2.707 2.713 248,432 -0.00(-0.12%)
Feb 27, 2012 2.710 2.729 2.700 2.716 276,830 +0.01(+0.48%)
Feb 24, 2012 2.636 2.710 2.581 2.703 529,366 +0.07(+2.81%)
Feb 23, 2012 2.674 2.674 2.623 2.629 306,905 -0.03(-1.21%)
Feb 22, 2012 2.668 2.732 2.652 2.661 339,457 -0.02(-0.84%)
Feb 21, 2012 2.732 2.745 2.684 2.684 282,094 -0.04(-1.53%)
Feb 17, 2012 2.700 2.732 2.700 2.726 324,212 +0.02(+0.83%)
Feb 16, 2012 2.665 2.710 2.652 2.703 381,995 +0.04(+1.69%)
Feb 15, 2012 2.677 2.700 2.630 2.658 451,610 +0.00(+0.00%)
Feb 14, 2012 2.671 2.674 2.630 2.658 327,960 -0.02(-0.60%)
Feb 13, 2012 2.636 2.690 2.630 2.674 569,403 +0.02(+0.60%)
Feb 10, 2012 2.725 2.757 2.649 2.658 601,841 -0.10(-3.70%)
Feb 09, 2012 2.834 2.837 2.757 2.760 361,634 -0.07(-2.59%)
Feb 08, 2012 2.805 2.846 2.805 2.834 233,617 +0.02(+0.79%)
Feb 07, 2012 2.888 2.888 2.795 2.811 591,650 -0.09(-3.18%)
Feb 06, 2012 2.942 2.955 2.900 2.904 283,374 -0.05(-1.62%)
Feb 03, 2012 2.974 2.974 2.923 2.951 398,572 +0.01(+0.43%)
Feb 02, 2012 2.920 2.948 2.885 2.939 290,439 +0.01(+0.44%)
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.