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

Gladstone Cap Corp (NQ: GLAD )

22.73 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2011 2.521 2.542 2.448 2.448 382,525 -0.06(-2.30%)
Aug 30, 2011 2.500 2.518 2.439 2.506 189,709 -0.01(-0.36%)
Aug 29, 2011 2.427 2.527 2.418 2.515 327,760 +0.11(+4.79%)
Aug 26, 2011 2.342 2.406 2.330 2.400 314,205 +0.04(+1.67%)
Aug 25, 2011 2.412 2.412 2.342 2.361 422,527 +0.00(+0.00%)
Aug 24, 2011 2.421 2.488 2.330 2.361 451,400 -0.06(-2.50%)
Aug 23, 2011 2.300 2.424 2.300 2.421 604,482 +0.15(+6.67%)
Aug 22, 2011 2.306 2.327 2.264 2.270 537,028 +0.04(+1.63%)
Aug 19, 2011 2.276 2.370 2.233 2.233 448,998 -0.09(-3.91%)
Aug 18, 2011 2.385 2.385 2.294 2.324 470,496 -0.15(-5.88%)
Aug 17, 2011 2.415 2.482 2.415 2.470 337,187 +0.06(+2.64%)
Aug 16, 2011 2.394 2.424 2.349 2.406 547,933 +0.00(+0.00%)
Aug 15, 2011 2.397 2.445 2.385 2.406 369,943 +0.04(+1.78%)
Aug 12, 2011 2.286 2.391 2.259 2.364 421,111 +0.09(+3.82%)
Aug 11, 2011 2.253 2.307 2.196 2.277 676,019 +0.03(+1.20%)
Aug 10, 2011 2.478 2.478 2.250 2.250 675,289 -0.30(-11.66%)
Aug 09, 2011 2.373 2.580 2.205 2.547 766,387 +0.34(+15.35%)
Aug 08, 2011 2.439 2.475 2.169 2.208 1,110,850 -0.32(-12.59%)
Aug 05, 2011 2.583 2.670 2.502 2.526 496,762 -0.04(-1.75%)
Aug 04, 2011 2.652 2.664 2.568 2.571 611,974 -0.11(-4.14%)
Aug 03, 2011 2.655 2.700 2.586 2.682 244,871 +0.02(+0.90%)
Aug 02, 2011 2.703 2.733 2.658 2.658 244,431 -0.05(-1.99%)
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.