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 29, 2011 3.403 3.403 3.338 3.362 447,158 -0.04(-1.13%)
Apr 28, 2011 3.388 3.400 3.360 3.400 74,160 +0.01(+0.26%)
Apr 27, 2011 3.394 3.403 3.367 3.391 97,690 +0.01(+0.26%)
Apr 26, 2011 3.365 3.403 3.365 3.382 179,005 +0.02(+0.62%)
Apr 25, 2011 3.369 3.400 3.329 3.362 273,066 -0.01(-0.44%)
Apr 21, 2011 3.430 3.430 3.359 3.376 150,611 -0.04(-1.08%)
Apr 20, 2011 3.421 3.436 3.338 3.413 468,583 +0.05(+1.54%)
Apr 19, 2011 3.373 3.406 3.332 3.362 189,907 +0.01(+0.35%)
Apr 18, 2011 3.353 3.397 3.332 3.350 244,227 -0.05(-1.39%)
Apr 15, 2011 3.361 3.409 3.335 3.397 453,419 +0.03(+0.87%)
Apr 14, 2011 3.329 3.388 3.329 3.367 83,180 +0.01(+0.44%)
Apr 13, 2011 3.359 3.385 3.316 3.353 210,014 +0.02(+0.62%)
Apr 12, 2011 3.300 3.364 3.300 3.332 377,885 +0.03(+0.98%)
Apr 11, 2011 3.400 3.414 3.297 3.300 195,423 -0.08(-2.35%)
Apr 08, 2011 3.379 3.411 3.323 3.379 352,414 +0.02(+0.61%)
Apr 07, 2011 3.423 3.423 3.344 3.359 142,406 -0.05(-1.47%)
Apr 06, 2011 3.411 3.429 3.382 3.409 185,797 +0.01(+0.26%)
Apr 05, 2011 3.403 3.411 3.371 3.400 140,971 +0.00(+0.00%)
Apr 04, 2011 3.359 3.411 3.314 3.400 421,592 +0.06(+1.94%)
Apr 01, 2011 3.353 3.367 3.297 3.335 563,839 +0.01(+0.27%)
Mar 31, 2011 3.356 3.365 3.309 3.326 674,957 -0.03(-0.79%)
Mar 30, 2011 3.356 3.356 3.312 3.353 518,248 +0.02(+0.62%)
Mar 29, 2011 3.300 3.350 3.235 3.332 595,417 +0.02(+0.71%)
Mar 28, 2011 3.338 3.353 3.294 3.309 268,281 -0.01(-0.44%)
Mar 25, 2011 3.335 3.341 3.300 3.323 165,521 -0.02(-0.53%)
Mar 24, 2011 3.309 3.344 3.279 3.341 344,831 +0.04(+1.16%)
Mar 23, 2011 3.267 3.306 3.256 3.303 185,923 +0.02(+0.72%)
Mar 22, 2011 3.300 3.300 3.235 3.279 172,726 -0.02(-0.62%)
Mar 21, 2011 3.220 3.309 3.214 3.300 207,117 +0.01(+0.36%)
Mar 18, 2011 3.285 3.303 3.247 3.288 318,914 +0.03(+0.81%)
Mar 17, 2011 3.226 3.294 3.203 3.262 294,266 +0.05(+1.65%)
Mar 16, 2011 3.220 3.264 3.203 3.209 453,686 -0.01(-0.27%)
Mar 15, 2011 3.214 3.252 3.203 3.217 273,773 -0.04(-1.26%)
Mar 14, 2011 3.249 3.276 3.226 3.258 174,687 -0.03(-0.89%)
Mar 11, 2011 3.244 3.323 3.244 3.287 255,342 +0.02(+0.72%)
Mar 10, 2011 3.305 3.323 3.244 3.264 269,362 -0.07(-2.02%)
Mar 09, 2011 3.340 3.361 3.314 3.331 160,488 +0.00(+0.00%)
Mar 08, 2011 3.270 3.337 3.270 3.331 305,972 +0.06(+1.88%)
Mar 07, 2011 3.361 3.361 3.270 3.270 261,875 -0.06(-1.67%)
Mar 04, 2011 3.361 3.361 3.287 3.325 249,832 -0.03(-0.78%)
Mar 03, 2011 3.358 3.358 3.337 3.352 299,069 +0.03(+0.97%)
Mar 02, 2011 3.320 3.361 3.311 3.320 317,008 +0.00(+0.09%)
Mar 01, 2011 3.352 3.361 3.305 3.317 236,349 -0.01(-0.35%)
Feb 28, 2011 3.358 3.396 3.273 3.328 722,104 -0.02(-0.52%)
Feb 25, 2011 3.317 3.366 3.279 3.346 305,513 +0.03(+0.97%)
Feb 24, 2011 3.267 3.337 3.264 3.314 240,627 +0.06(+1.89%)
Feb 23, 2011 3.343 3.393 3.226 3.252 427,524 -0.07(-2.02%)
Feb 22, 2011 3.384 3.404 3.311 3.320 360,106 -0.08(-2.49%)
Feb 18, 2011 3.369 3.413 3.349 3.404 307,484 +0.05(+1.39%)
Feb 17, 2011 3.334 3.361 3.308 3.358 324,776 +0.03(+0.79%)
Feb 16, 2011 3.361 3.375 3.311 3.331 527,870 -0.01(-0.44%)
Feb 15, 2011 3.314 3.384 3.311 3.346 452,851 +0.01(+0.26%)
Feb 14, 2011 3.305 3.372 3.297 3.337 519,763 +0.02(+0.70%)
Feb 11, 2011 3.224 3.334 3.224 3.314 388,925 +0.09(+2.70%)
Feb 10, 2011 3.146 3.273 3.140 3.227 304,850 +0.05(+1.65%)
Feb 09, 2011 3.282 3.282 3.157 3.175 773,719 -0.11(-3.27%)
Feb 08, 2011 3.195 3.285 3.177 3.282 462,134 +0.09(+2.82%)
Feb 07, 2011 3.148 3.224 3.137 3.192 365,599 +0.06(+1.76%)
Feb 04, 2011 3.183 3.230 3.130 3.137 398,376 -0.06(-1.73%)
Feb 03, 2011 3.198 3.253 3.154 3.192 359,604 +0.00(+0.00%)
Feb 02, 2011 3.195 3.250 3.186 3.192 154,136 -0.01(-0.27%)
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.