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 (%)
Sep 30, 2008 4.234 4.236 3.926 4.040 317,192 +0.07(+1.80%)
Sep 29, 2008 4.265 4.464 3.711 3.969 504,553 -0.41(-9.27%)
Sep 26, 2008 4.589 4.663 4.189 4.374 499,856 -0.35(-7.41%)
Sep 25, 2008 4.599 4.769 4.520 4.724 262,684 +0.11(+2.35%)
Sep 24, 2008 4.759 4.772 4.610 4.615 158,235 -0.13(-2.68%)
Sep 23, 2008 4.708 4.772 4.576 4.743 213,464 -0.01(-0.22%)
Sep 22, 2008 4.841 4.841 4.507 4.753 424,650 -0.19(-3.86%)
Sep 19, 2008 4.963 5.074 4.533 4.944 1,664,788 +0.22(+4.60%)
Sep 18, 2008 4.345 4.727 4.006 4.727 849,538 +0.48(+11.23%)
Sep 17, 2008 4.538 4.538 4.136 4.250 651,374 -0.45(-9.59%)
Sep 16, 2008 4.146 4.703 4.143 4.700 588,529 +0.49(+11.58%)
Sep 15, 2008 4.260 4.431 4.207 4.212 302,359 -0.28(-6.20%)
Sep 12, 2008 4.462 4.626 4.443 4.491 182,253 -0.06(-1.34%)
Sep 11, 2008 4.440 4.586 4.374 4.552 334,921 +0.05(+1.18%)
Sep 10, 2008 4.488 4.544 4.374 4.499 229,816 +0.13(+2.97%)
Sep 09, 2008 4.191 4.577 4.191 4.369 314,464 -0.07(-1.61%)
Sep 08, 2008 4.252 4.536 4.252 4.440 293,827 +0.05(+1.09%)
Sep 05, 2008 4.143 4.419 4.143 4.393 258,266 +0.25(+6.01%)
Sep 04, 2008 4.218 4.220 4.143 4.143 199,024 -0.06(-1.45%)
Sep 03, 2008 4.149 4.220 4.149 4.204 164,475 +0.04(+1.02%)
Sep 02, 2008 4.223 4.226 4.143 4.162 286,897 +0.01(+0.26%)
Aug 29, 2008 4.218 4.218 4.138 4.151 209,005 +0.00(+0.00%)
Aug 28, 2008 4.218 4.218 4.106 4.151 341,519 -0.00(-0.06%)
Aug 27, 2008 4.189 4.231 4.109 4.154 263,249 -0.03(-0.82%)
Aug 26, 2008 4.045 4.202 3.984 4.189 249,341 +0.21(+5.26%)
Aug 25, 2008 4.104 4.146 3.979 3.979 405,065 -0.17(-4.03%)
Aug 22, 2008 4.077 4.175 4.022 4.146 268,576 +0.09(+2.29%)
Aug 21, 2008 4.165 4.173 3.976 4.053 241,982 -0.05(-1.29%)
Aug 20, 2008 4.128 4.242 4.045 4.106 195,297 -0.01(-0.19%)
Aug 19, 2008 4.106 4.149 4.064 4.114 323,518 -0.01(-0.19%)
Aug 18, 2008 4.101 4.242 4.075 4.122 465,907 +0.03(+0.74%)
Aug 15, 2008 4.117 4.252 3.979 4.092 467,068 +0.02(+0.49%)
Aug 14, 2008 3.910 4.692 3.910 4.072 1,005,628 +0.11(+2.88%)
Aug 13, 2008 3.847 4.029 3.847 3.958 306,645 +0.09(+2.33%)
Aug 12, 2008 3.844 3.939 3.817 3.868 411,074 +0.02(+0.55%)
Aug 11, 2008 3.807 3.852 3.778 3.847 487,265 +0.06(+1.47%)
Aug 08, 2008 3.581 3.825 3.550 3.791 813,122 +0.18(+5.07%)
Aug 07, 2008 3.844 3.889 3.597 3.608 543,270 -0.24(-6.27%)
Aug 06, 2008 3.976 4.022 3.767 3.849 366,566 -0.11(-2.75%)
Aug 05, 2008 3.979 4.676 3.860 3.958 800,670 -0.05(-1.32%)
Aug 04, 2008 4.215 4.215 3.976 4.011 299,549 -0.18(-4.24%)
Aug 01, 2008 4.403 4.403 4.157 4.189 355,015 -0.19(-4.30%)
Jul 31, 2008 4.345 4.382 4.257 4.377 224,102 +0.07(+1.60%)
Jul 30, 2008 4.390 4.435 4.202 4.308 294,970 -0.05(-1.04%)
Jul 29, 2008 4.353 4.374 4.085 4.353 340,078 +0.26(+6.35%)
Jul 28, 2008 4.268 4.268 4.064 4.093 211,906 -0.16(-3.80%)
Jul 25, 2008 4.337 4.340 4.228 4.255 199,944 -0.03(-0.62%)
Jul 24, 2008 4.435 4.438 4.268 4.281 402,802 -0.11(-2.48%)
Jul 23, 2008 4.308 4.401 4.228 4.390 296,365 +0.06(+1.35%)
Jul 22, 2008 3.982 4.332 3.913 4.332 457,453 +0.25(+6.24%)
Jul 21, 2008 4.043 4.133 3.963 4.077 272,461 +0.13(+3.36%)
Jul 18, 2008 4.083 4.109 3.945 3.945 388,226 -0.14(-3.38%)
Jul 17, 2008 3.711 4.083 3.711 4.083 534,198 +0.38(+10.16%)
Jul 16, 2008 3.401 3.706 3.274 3.706 516,778 +0.28(+8.29%)
Jul 15, 2008 3.589 3.605 2.799 3.422 1,099,936 -0.20(-5.49%)
Jul 14, 2008 3.844 3.945 3.605 3.621 311,371 -0.21(-5.53%)
Jul 11, 2008 3.717 3.833 3.685 3.833 369,882 +0.04(+1.12%)
Jul 10, 2008 3.637 3.828 3.632 3.791 351,809 +0.14(+3.85%)
Jul 09, 2008 3.738 3.778 3.589 3.650 396,438 -0.09(-2.48%)
Jul 08, 2008 3.632 3.743 3.513 3.743 744,487 +0.09(+2.47%)
Jul 07, 2008 3.711 3.820 3.611 3.653 1,019,287 -0.06(-1.57%)
Jul 04, 2008 3.748 3.841 3.711 3.711 643,675 +0.00(+0.00%)
Jul 03, 2008 3.748 3.841 3.711 3.711 643,675 -0.08(-2.03%)
Jul 02, 2008 3.759 3.886 3.756 3.788 632,290 +0.01(+0.35%)
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.