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

Gladstone Cap Corp (NQ: GLAD )

22.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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 (%)
May 28, 2010 3.194 3.202 3.001 3.072 482,546 -0.12(-3.84%)
May 27, 2010 3.197 3.208 3.118 3.194 490,218 +0.09(+2.90%)
May 26, 2010 3.151 3.303 3.080 3.104 763,311 +0.02(+0.71%)
May 25, 2010 2.886 3.091 2.739 3.083 1,067,181 +0.11(+3.86%)
May 24, 2010 2.862 3.012 2.856 2.968 503,940 +0.11(+4.01%)
May 21, 2010 2.696 2.930 2.611 2.854 992,907 +0.10(+3.77%)
May 20, 2010 2.674 2.924 2.641 2.750 1,291,336 -0.26(-8.69%)
May 19, 2010 3.047 3.053 2.903 3.012 605,834 -0.04(-1.16%)
May 18, 2010 3.107 3.162 3.033 3.047 502,979 +0.02(+0.54%)
May 17, 2010 3.069 3.169 2.803 3.031 1,907,588 -0.05(-1.58%)
May 14, 2010 3.269 3.269 3.028 3.079 860,502 -0.21(-6.27%)
May 13, 2010 3.337 3.375 3.274 3.285 343,438 -0.07(-2.18%)
May 12, 2010 3.277 3.424 3.253 3.358 744,339 +0.10(+2.99%)
May 11, 2010 3.250 3.304 3.223 3.261 774,216 -0.01(-0.33%)
May 10, 2010 3.264 3.386 3.223 3.272 1,380,955 +0.17(+5.50%)
May 07, 2010 2.960 3.115 2.741 3.101 1,393,903 +0.12(+4.09%)
May 06, 2010 3.115 3.169 0.0000 2.979 2,433,797 -0.19(-6.06%)
May 05, 2010 3.117 3.538 2.730 3.172 4,707,380 -0.43(-11.89%)
May 04, 2010 3.711 3.735 3.521 3.599 1,099,906 -0.16(-4.18%)
May 03, 2010 3.665 3.795 3.640 3.757 953,186 +0.12(+3.35%)
Apr 30, 2010 3.792 3.807 3.608 3.635 507,821 -0.14(-3.73%)
Apr 29, 2010 3.689 3.784 3.659 3.776 452,926 +0.13(+3.57%)
Apr 28, 2010 3.683 3.727 3.643 3.646 383,539 -0.02(-0.44%)
Apr 27, 2010 3.659 3.744 3.656 3.662 562,011 +0.02(+0.45%)
Apr 26, 2010 3.621 3.689 3.616 3.646 424,818 +0.04(+1.05%)
Apr 23, 2010 3.605 3.623 3.548 3.608 323,718 +0.02(+0.45%)
Apr 22, 2010 3.526 3.602 3.497 3.591 359,791 +0.05(+1.53%)
Apr 21, 2010 3.599 3.659 3.516 3.537 627,341 -0.05(-1.28%)
Apr 20, 2010 3.543 3.591 3.494 3.583 585,143 +0.09(+2.64%)
Apr 19, 2010 3.375 3.556 3.343 3.491 659,963 +0.07(+2.05%)
Apr 16, 2010 3.542 3.550 3.260 3.421 1,721,597 -0.12(-3.27%)
Apr 15, 2010 3.510 3.548 3.440 3.537 493,566 +0.03(+0.92%)
Apr 14, 2010 3.435 3.518 3.386 3.505 684,905 +0.10(+2.85%)
Apr 13, 2010 3.381 3.432 3.354 3.408 470,955 +0.01(+0.32%)
Apr 12, 2010 3.316 3.456 3.316 3.397 746,733 +0.11(+3.19%)
Apr 09, 2010 3.308 3.308 3.286 3.292 457,546 +0.00(+0.00%)
Apr 08, 2010 3.297 3.313 3.286 3.292 437,192 -0.01(-0.16%)
Apr 07, 2010 3.265 3.308 3.251 3.297 515,420 +0.04(+1.07%)
Apr 06, 2010 3.224 3.311 3.198 3.262 544,839 +0.03(+0.83%)
Apr 05, 2010 3.230 3.254 3.209 3.235 702,464 -0.01(-0.25%)
Apr 01, 2010 3.208 3.243 3.243 3.243 682,678 +0.06(+2.03%)
Mar 31, 2010 3.230 3.230 3.154 3.179 539,772 -0.05(-1.50%)
Mar 30, 2010 3.286 3.286 3.227 3.227 796,814 -0.06(-1.72%)
Mar 29, 2010 3.268 3.319 3.260 3.284 570,762 +0.01(+0.41%)
Mar 26, 2010 3.211 3.290 3.208 3.270 670,973 +0.06(+2.02%)
Mar 25, 2010 3.211 3.300 3.200 3.206 678,610 +0.03(+1.02%)
Mar 24, 2010 3.233 3.233 3.123 3.173 828,368 -0.05(-1.67%)
Mar 23, 2010 3.101 3.257 3.095 3.227 1,849,750 +0.18(+5.74%)
Mar 22, 2010 3.006 3.138 2.645 3.052 5,199,642 +0.02(+0.53%)
Mar 19, 2010 3.168 3.208 2.969 3.036 781,724 -0.09(-3.01%)
Mar 18, 2010 3.098 3.157 3.077 3.130 678,754 +0.05(+1.74%)
Mar 17, 2010 3.063 3.098 3.012 3.077 581,150 +0.05(+1.68%)
Mar 16, 2010 3.119 3.144 2.945 3.026 1,234,285 -0.03(-0.88%)
Mar 15, 2010 3.018 3.069 2.937 3.053 1,232,100 +0.14(+4.97%)
Mar 12, 2010 2.943 2.945 2.884 2.908 745,819 -0.01(-0.46%)
Mar 11, 2010 2.932 2.940 2.895 2.921 722,459 -0.00(-0.09%)
Mar 10, 2010 2.884 3.012 2.878 2.924 1,545,862 +0.05(+1.77%)
Mar 09, 2010 2.876 2.932 2.838 2.873 995,917 +0.02(+0.66%)
Mar 08, 2010 2.745 2.890 2.739 2.854 970,735 +0.13(+4.61%)
Mar 05, 2010 2.678 2.755 2.664 2.729 529,702 +0.06(+2.41%)
Mar 04, 2010 2.656 2.691 2.627 2.664 571,548 +0.01(+0.20%)
Mar 03, 2010 2.715 2.731 2.659 2.659 1,187,251 -0.12(-4.43%)
Mar 02, 2010 2.745 2.812 2.733 2.782 1,043,305 +0.07(+2.67%)
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.