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

Gladstone Cap Corp (NQ: GLAD )

25.23 +0.33 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2015 3.225 3.304 3.178 3.194 617,877 -0.02(-0.73%)
Sep 29, 2015 3.323 3.357 3.206 3.217 766,518 -0.11(-3.31%)
Sep 28, 2015 3.512 3.547 3.312 3.327 783,344 -0.20(-5.68%)
Sep 25, 2015 3.559 3.587 3.524 3.528 306,305 -0.03(-0.88%)
Sep 24, 2015 3.520 3.571 3.502 3.559 161,139 +0.02(+0.56%)
Sep 23, 2015 3.516 3.567 3.504 3.540 188,526 +0.02(+0.67%)
Sep 22, 2015 3.504 3.536 3.496 3.516 158,138 -0.01(-0.22%)
Sep 21, 2015 3.532 3.536 3.504 3.524 179,701 +0.02(+0.67%)
Sep 18, 2015 3.449 3.512 3.449 3.500 168,544 +0.04(+1.25%)
Sep 17, 2015 3.492 3.516 3.457 3.457 335,584 -0.02(-0.45%)
Sep 16, 2015 3.492 3.492 3.450 3.473 240,689 -0.02(-0.55%)
Sep 15, 2015 3.469 3.500 3.461 3.492 261,130 +0.03(+0.78%)
Sep 14, 2015 3.465 3.508 3.446 3.465 329,712 +0.02(+0.45%)
Sep 11, 2015 3.450 3.473 3.407 3.450 426,528 +0.05(+1.59%)
Sep 10, 2015 3.519 3.519 3.364 3.395 524,578 -0.10(-2.98%)
Sep 09, 2015 3.481 3.577 3.446 3.500 1,418,567 +0.05(+1.57%)
Sep 08, 2015 3.407 3.481 3.395 3.446 474,607 +0.08(+2.30%)
Sep 04, 2015 3.368 3.368 3.368 3.368 217,986 -0.02(-0.57%)
Sep 03, 2015 3.372 3.403 3.326 3.388 207,417 +0.03(+0.92%)
Sep 02, 2015 3.457 3.460 3.334 3.357 384,289 -0.09(-2.47%)
Sep 01, 2015 3.442 3.446 3.384 3.442 526,789 -0.07(-1.87%)
Aug 31, 2015 3.426 3.538 3.399 3.508 766,887 +0.10(+3.07%)
Aug 28, 2015 3.364 3.419 3.349 3.403 628,457 +0.07(+1.97%)
Aug 27, 2015 3.318 3.365 3.248 3.337 913,744 +0.15(+4.80%)
Aug 26, 2015 3.125 3.241 3.117 3.185 457,618 +0.08(+2.68%)
Aug 25, 2015 3.109 3.163 3.094 3.102 336,376 +0.07(+2.17%)
Aug 24, 2015 3.229 3.256 3.016 3.036 1,044,735 -0.26(-7.76%)
Aug 21, 2015 3.225 3.341 3.225 3.291 575,537 +0.07(+2.04%)
Aug 20, 2015 3.129 3.241 3.129 3.225 193,653 +0.05(+1.71%)
Aug 19, 2015 3.171 3.210 3.171 3.171 109,362 -0.02(-0.61%)
Aug 18, 2015 3.194 3.221 3.171 3.190 179,353 +0.01(+0.24%)
Aug 17, 2015 3.133 3.187 3.133 3.183 313,062 +0.05(+1.70%)
Aug 14, 2015 3.110 3.148 3.110 3.129 148,014 +0.01(+0.37%)
Aug 13, 2015 3.118 3.134 3.110 3.118 201,336 +0.00(+0.12%)
Aug 12, 2015 3.107 3.124 3.099 3.114 112,369 -0.01(-0.37%)
Aug 11, 2015 3.103 3.133 3.080 3.126 179,625 +0.01(+0.37%)
Aug 10, 2015 3.091 3.126 3.080 3.114 118,008 +0.03(+0.99%)
Aug 07, 2015 3.080 3.110 3.069 3.084 127,438 +0.02(+0.50%)
Aug 06, 2015 3.069 3.084 3.044 3.069 248,216 -0.01(-0.25%)
Aug 05, 2015 3.126 3.126 3.072 3.076 188,653 -0.02(-0.61%)
Aug 04, 2015 3.038 3.137 3.015 3.095 266,214 +0.08(+2.52%)
Aug 03, 2015 3.008 3.088 2.993 3.019 236,116 +0.02(+0.51%)
Jul 31, 2015 3.034 3.053 2.970 3.004 258,377 -0.03(-0.88%)
Jul 30, 2015 2.993 3.061 2.993 3.031 163,396 +0.04(+1.40%)
Jul 29, 2015 2.932 3.015 2.932 2.989 120,919 +0.05(+1.55%)
Jul 28, 2015 2.913 2.987 2.882 2.943 234,830 +0.03(+1.18%)
Jul 27, 2015 2.970 2.970 2.890 2.909 312,791 -0.07(-2.30%)
Jul 24, 2015 3.038 3.065 2.977 2.977 215,114 -0.07(-2.19%)
Jul 23, 2015 3.027 3.065 3.009 3.044 193,421 +0.02(+0.69%)
Jul 22, 2015 3.072 3.091 3.008 3.023 160,114 -0.04(-1.24%)
Jul 21, 2015 3.031 3.083 3.031 3.061 188,073 +0.02(+0.74%)
Jul 20, 2015 3.083 3.083 3.029 3.039 159,310 -0.04(-1.45%)
Jul 17, 2015 3.069 3.083 3.050 3.083 133,596 +0.02(+0.61%)
Jul 16, 2015 3.024 3.080 3.016 3.065 268,992 +0.04(+1.23%)
Jul 15, 2015 3.035 3.061 2.994 3.027 154,307 -0.01(-0.49%)
Jul 14, 2015 3.024 3.057 3.024 3.042 77,066 +0.02(+0.62%)
Jul 13, 2015 3.012 3.039 3.005 3.024 92,344 +0.01(+0.50%)
Jul 10, 2015 3.024 3.024 2.990 3.009 138,125 -0.01(-0.49%)
Jul 09, 2015 2.998 3.024 2.983 3.024 167,383 +0.03(+1.00%)
Jul 08, 2015 3.009 3.027 2.979 2.994 160,100 -0.04(-1.23%)
Jul 07, 2015 3.057 3.065 2.986 3.031 148,624 -0.03(-0.86%)
Jul 06, 2015 3.046 3.072 3.035 3.057 99,070 -0.00(-0.12%)
Jul 02, 2015 2.998 3.061 3.061 3.061 174,179 +0.06(+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.