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

Gladstone Cap Corp (NQ: GLAD )

22.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2010 2.861 2.978 2.861 2.897 339,207 +0.04(+1.26%)
Aug 30, 2010 2.964 2.975 2.861 2.861 351,970 -0.13(-4.28%)
Aug 27, 2010 2.942 2.994 2.894 2.989 243,596 +0.07(+2.57%)
Aug 26, 2010 3.028 3.028 2.889 2.914 263,682 -0.11(-3.58%)
Aug 25, 2010 2.878 3.028 2.878 3.022 240,191 +0.13(+4.51%)
Aug 24, 2010 2.844 3.016 2.839 2.892 330,577 -0.01(-0.29%)
Aug 23, 2010 2.969 3.000 2.889 2.900 335,434 -0.04(-1.32%)
Aug 20, 2010 2.880 2.947 2.833 2.939 324,587 +0.04(+1.24%)
Aug 19, 2010 3.005 3.041 2.878 2.903 359,548 -0.10(-3.33%)
Aug 18, 2010 2.997 3.022 2.981 3.003 301,103 +0.01(+0.18%)
Aug 17, 2010 2.961 3.027 2.953 2.997 269,212 +0.06(+2.07%)
Aug 16, 2010 2.873 3.016 2.859 2.936 392,375 +0.05(+1.62%)
Aug 13, 2010 2.903 2.958 2.876 2.889 302,704 -0.03(-1.13%)
Aug 12, 2010 2.862 2.931 2.801 2.923 426,451 +0.02(+0.57%)
Aug 11, 2010 3.110 3.110 2.903 2.906 913,386 -0.27(-8.59%)
Aug 10, 2010 3.265 3.265 3.174 3.179 298,885 -0.13(-3.92%)
Aug 09, 2010 3.312 3.312 3.254 3.309 251,435 +0.02(+0.76%)
Aug 06, 2010 3.257 3.325 3.215 3.284 280,177 -0.01(-0.42%)
Aug 05, 2010 3.367 3.367 3.295 3.298 195,597 -0.09(-2.53%)
Aug 04, 2010 3.359 3.394 3.301 3.383 246,130 +0.03(+0.99%)
Aug 03, 2010 3.375 3.452 3.270 3.350 395,724 -0.06(-1.62%)
Aug 02, 2010 3.381 3.513 3.362 3.406 763,228 +0.06(+1.73%)
Jul 30, 2010 3.223 3.361 3.146 3.348 869,857 +0.08(+2.54%)
Jul 29, 2010 3.281 3.295 3.176 3.265 426,542 +0.01(+0.17%)
Jul 28, 2010 3.146 3.298 3.119 3.259 743,693 +0.09(+2.79%)
Jul 27, 2010 3.207 3.207 3.119 3.171 368,196 +0.00(+0.00%)
Jul 26, 2010 3.165 3.204 3.105 3.171 461,161 +0.00(+0.09%)
Jul 23, 2010 3.069 3.174 3.025 3.168 315,532 +0.10(+3.24%)
Jul 22, 2010 3.050 3.094 2.981 3.069 424,628 +0.10(+3.35%)
Jul 21, 2010 3.096 3.102 2.967 2.969 302,443 -0.09(-3.06%)
Jul 20, 2010 3.027 3.063 2.934 3.063 254,211 +0.02(+0.82%)
Jul 19, 2010 2.997 3.093 2.948 3.038 319,886 +0.04(+1.19%)
Jul 16, 2010 3.121 3.129 2.997 3.003 319,179 -0.15(-4.87%)
Jul 15, 2010 3.192 3.192 3.085 3.156 212,324 -0.02(-0.69%)
Jul 14, 2010 3.154 3.195 3.128 3.178 250,091 +0.02(+0.78%)
Jul 13, 2010 3.123 3.167 3.104 3.154 367,408 +0.07(+2.13%)
Jul 12, 2010 3.074 3.123 3.074 3.088 355,765 +0.01(+0.45%)
Jul 09, 2010 3.044 3.082 2.992 3.074 419,933 +0.03(+0.99%)
Jul 08, 2010 2.964 3.052 2.962 3.044 422,008 +0.12(+4.03%)
Jul 07, 2010 2.825 2.932 2.811 2.926 479,769 +0.10(+3.39%)
Jul 06, 2010 3.000 3.058 2.814 2.830 474,715 -0.12(-4.18%)
Jul 02, 2010 2.992 3.006 2.918 2.953 144,669 -0.02(-0.65%)
Jul 01, 2010 2.970 3.011 2.882 2.973 302,160 +0.01(+0.28%)
Jun 30, 2010 2.970 3.047 2.921 2.964 250,944 +0.00(+0.09%)
Jun 29, 2010 3.047 3.049 2.929 2.962 502,564 -0.11(-3.66%)
Jun 25, 2010 3.025 3.129 2.997 3.074 818,622 +0.05(+1.82%)
Jun 24, 2010 3.113 3.123 2.997 3.019 352,286 -0.11(-3.42%)
Jun 23, 2010 3.058 3.140 3.047 3.126 290,134 +0.08(+2.61%)
Jun 22, 2010 3.044 3.129 3.033 3.047 295,647 +0.00(+0.09%)
Jun 21, 2010 3.093 3.093 3.025 3.044 331,832 -0.02(-0.80%)
Jun 18, 2010 3.165 3.165 3.055 3.069 457,846 -0.07(-2.27%)
Jun 17, 2010 3.197 3.197 3.102 3.140 467,069 -0.02(-0.60%)
Jun 16, 2010 3.156 3.197 3.121 3.159 509,753 -0.01(-0.17%)
Jun 15, 2010 3.135 3.178 3.055 3.164 394,885 +0.08(+2.47%)
Jun 14, 2010 3.042 3.173 2.979 3.088 530,280 +0.06(+2.07%)
Jun 11, 2010 2.867 3.028 2.867 3.025 344,035 +0.13(+4.47%)
Jun 10, 2010 2.936 2.949 2.848 2.896 305,541 +0.02(+0.71%)
Jun 09, 2010 2.919 2.971 2.837 2.876 343,847 +0.00(+0.00%)
Jun 08, 2010 2.955 2.957 2.764 2.876 639,138 -0.07(-2.41%)
Jun 07, 2010 2.987 3.064 2.946 2.946 448,637 -0.02(-0.83%)
Jun 04, 2010 3.061 3.113 2.971 2.971 517,288 -0.16(-5.13%)
Jun 03, 2010 3.102 3.186 3.102 3.132 296,244 +0.03(+0.97%)
Jun 02, 2010 3.034 3.124 2.985 3.102 367,277 +0.07(+2.34%)
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.