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

Gladstone Cap Corp (NQ: GLAD )

23.46 -0.04 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 1.534 1.535 1.423 1.464 875,240 +0.03(+1.80%)
Sep 29, 2008 1.546 1.618 1.345 1.438 1,392,233 -0.15(-9.27%)
Sep 26, 2008 1.663 1.690 1.518 1.585 1,379,274 -0.13(-7.41%)
Sep 25, 2008 1.667 1.728 1.638 1.712 724,834 +0.04(+2.35%)
Sep 24, 2008 1.725 1.729 1.671 1.673 436,626 -0.05(-2.68%)
Sep 23, 2008 1.706 1.729 1.658 1.719 589,021 -0.00(-0.22%)
Sep 22, 2008 1.754 1.754 1.633 1.723 1,171,755 -0.07(-3.86%)
Sep 19, 2008 1.798 1.839 1.643 1.792 4,593,716 +0.08(+4.60%)
Sep 18, 2008 1.575 1.713 1.452 1.713 2,344,166 +0.20(+13.21%)
Sep 17, 2008 1.616 1.616 1.473 1.513 1,829,315 -0.16(-9.59%)
Sep 16, 2008 1.476 1.675 1.475 1.674 1,652,823 +0.17(+11.58%)
Sep 15, 2008 1.517 1.578 1.498 1.500 849,145 -0.10(-6.20%)
Sep 12, 2008 1.589 1.647 1.582 1.599 511,839 -0.02(-1.34%)
Sep 11, 2008 1.581 1.633 1.558 1.621 940,591 +0.02(+1.18%)
Sep 10, 2008 1.598 1.618 1.558 1.602 645,416 +0.05(+2.97%)
Sep 09, 2008 1.492 1.630 1.492 1.556 883,141 -0.03(-1.61%)
Sep 08, 2008 1.514 1.615 1.514 1.581 825,182 +0.02(+1.09%)
Sep 05, 2008 1.475 1.574 1.475 1.564 725,314 +0.09(+6.01%)
Sep 04, 2008 1.502 1.503 1.475 1.475 558,939 -0.02(-1.45%)
Sep 03, 2008 1.477 1.503 1.477 1.497 461,910 +0.02(+1.02%)
Sep 02, 2008 1.504 1.505 1.475 1.482 805,721 +0.00(+0.26%)
Aug 29, 2008 1.502 1.502 1.474 1.478 586,970 +0.00(+0.00%)
Aug 28, 2008 1.502 1.502 1.462 1.478 959,120 -0.00(-0.06%)
Aug 27, 2008 1.491 1.507 1.463 1.479 739,309 -0.01(-0.82%)
Aug 26, 2008 1.440 1.496 1.419 1.491 700,250 +0.07(+5.26%)
Aug 25, 2008 1.461 1.476 1.417 1.417 1,137,583 -0.06(-4.03%)
Aug 22, 2008 1.452 1.487 1.432 1.476 754,267 +0.03(+2.29%)
Aug 21, 2008 1.483 1.486 1.416 1.443 679,581 -0.02(-1.29%)
Aug 20, 2008 1.470 1.510 1.440 1.462 548,472 -0.00(-0.19%)
Aug 19, 2008 1.462 1.477 1.447 1.465 908,566 +0.02(+1.64%)
Aug 18, 2008 1.434 1.483 1.425 1.441 1,332,443 +0.01(+0.75%)
Aug 15, 2008 1.440 1.487 1.391 1.431 1,335,766 +0.01(+0.49%)
Aug 14, 2008 1.367 1.641 1.367 1.424 2,875,988 +0.04(+2.88%)
Aug 13, 2008 1.345 1.409 1.345 1.384 876,971 +0.03(+2.33%)
Aug 12, 2008 1.344 1.377 1.335 1.352 1,175,628 +0.01(+0.55%)
Aug 11, 2008 1.331 1.347 1.321 1.345 1,393,525 +0.02(+1.47%)
Aug 08, 2008 1.252 1.338 1.241 1.326 2,325,441 +0.06(+5.07%)
Aug 07, 2008 1.344 1.360 1.258 1.262 1,553,695 -0.08(-6.27%)
Aug 06, 2008 1.390 1.406 1.317 1.346 1,048,340 -0.04(-2.75%)
Aug 05, 2008 1.391 1.635 1.350 1.384 2,289,829 -0.02(-1.32%)
Aug 04, 2008 1.474 1.474 1.390 1.402 856,679 -0.06(-4.24%)
Aug 01, 2008 1.540 1.540 1.453 1.465 1,015,307 -0.07(-4.30%)
Jul 31, 2008 1.519 1.532 1.489 1.530 640,907 +0.02(+1.60%)
Jul 30, 2008 1.535 1.551 1.469 1.506 843,582 -0.02(-1.03%)
Jul 29, 2008 1.522 1.529 1.428 1.522 972,586 +0.09(+6.35%)
Jul 28, 2008 1.492 1.492 1.421 1.431 606,029 -0.06(-3.80%)
Jul 25, 2008 1.516 1.517 1.478 1.488 571,820 -0.01(-0.62%)
Jul 24, 2008 1.551 1.552 1.492 1.497 1,151,970 -0.04(-2.48%)
Jul 23, 2008 1.506 1.539 1.478 1.535 847,574 +0.02(+1.35%)
Jul 22, 2008 1.392 1.515 1.368 1.515 1,308,267 +0.09(+6.24%)
Jul 21, 2008 1.414 1.445 1.386 1.426 779,210 +0.05(+3.36%)
Jul 18, 2008 1.427 1.437 1.379 1.379 1,110,285 -0.05(-3.38%)
Jul 17, 2008 1.298 1.427 1.298 1.427 1,527,750 +0.13(+10.16%)
Jul 16, 2008 1.189 1.296 1.145 1.296 1,477,931 +0.10(+8.29%)
Jul 15, 2008 1.255 1.261 0.9789 1.197 3,145,700 -0.07(-5.49%)
Jul 14, 2008 1.344 1.379 1.261 1.266 890,489 -0.07(-5.53%)
Jul 11, 2008 1.300 1.340 1.288 1.340 1,057,822 +0.01(+1.12%)
Jul 10, 2008 1.272 1.339 1.270 1.326 1,006,137 +0.05(+3.85%)
Jul 09, 2008 1.307 1.321 1.255 1.276 1,133,770 -0.03(-2.48%)
Jul 08, 2008 1.270 1.309 1.228 1.309 2,129,152 +0.03(+2.47%)
Jul 07, 2008 1.298 1.336 1.263 1.277 2,915,051 -0.02(-1.57%)
Jul 04, 2008 1.311 1.343 1.298 1.298 1,840,841 +0.00(+0.00%)
Jul 03, 2008 1.311 1.343 1.298 1.298 1,840,841 -0.03(-2.03%)
Jul 02, 2008 1.314 1.359 1.313 1.325 1,808,283 +0.00(+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.