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 (%)
Sep 30, 2015 3.662 3.751 3.608 3.626 544,193 -0.03(-0.73%)
Sep 29, 2015 3.773 3.811 3.640 3.653 675,108 -0.12(-3.31%)
Sep 28, 2015 3.988 4.028 3.760 3.778 689,927 -0.23(-5.68%)
Sep 25, 2015 4.041 4.072 4.001 4.005 269,777 -0.04(-0.88%)
Sep 24, 2015 3.997 4.054 3.976 4.041 141,922 +0.02(+0.56%)
Sep 23, 2015 3.992 4.050 3.979 4.019 166,044 +0.03(+0.67%)
Sep 22, 2015 3.979 4.014 3.970 3.992 139,279 -0.01(-0.22%)
Sep 21, 2015 4.010 4.014 3.979 4.001 158,271 +0.03(+0.67%)
Sep 18, 2015 3.916 3.988 3.916 3.974 148,444 +0.05(+1.25%)
Sep 17, 2015 3.965 3.992 3.925 3.925 295,564 -0.05(-1.23%)
Sep 16, 2015 3.996 3.996 3.948 3.974 210,321 -0.02(-0.55%)
Sep 15, 2015 3.970 4.005 3.961 3.996 228,183 +0.03(+0.78%)
Sep 14, 2015 3.965 4.014 3.943 3.965 288,111 +0.02(+0.45%)
Sep 11, 2015 3.948 3.974 3.899 3.948 372,712 +0.06(+1.59%)
Sep 10, 2015 4.027 4.027 3.850 3.886 458,390 -0.12(-2.98%)
Sep 09, 2015 3.983 4.094 3.943 4.005 1,239,582 +0.06(+1.57%)
Sep 08, 2015 3.899 3.983 3.886 3.943 414,724 +0.09(+2.30%)
Sep 04, 2015 3.855 3.855 3.855 3.855 190,482 -0.02(-0.57%)
Sep 03, 2015 3.859 3.895 3.806 3.877 181,247 +0.04(+0.92%)
Sep 02, 2015 3.957 3.960 3.815 3.841 335,802 -0.10(-2.47%)
Sep 01, 2015 3.939 3.943 3.872 3.939 460,322 -0.08(-1.87%)
Aug 31, 2015 3.921 4.049 3.890 4.014 670,126 +0.12(+3.07%)
Aug 28, 2015 3.850 3.912 3.833 3.895 549,162 +0.08(+1.97%)
Aug 27, 2015 3.797 3.851 3.718 3.819 798,454 +0.17(+4.80%)
Aug 26, 2015 3.576 3.709 3.567 3.644 399,879 +0.10(+2.68%)
Aug 25, 2015 3.558 3.620 3.540 3.549 293,934 +0.08(+2.17%)
Aug 24, 2015 3.695 3.726 3.452 3.474 912,917 -0.29(-7.76%)
Aug 21, 2015 3.691 3.824 3.691 3.766 502,920 +0.08(+2.04%)
Aug 20, 2015 3.580 3.709 3.580 3.691 169,219 +0.06(+1.71%)
Aug 19, 2015 3.629 3.673 3.629 3.629 95,564 -0.02(-0.61%)
Aug 18, 2015 3.656 3.687 3.629 3.651 156,724 -0.02(-0.60%)
Aug 17, 2015 3.616 3.678 3.616 3.673 271,255 +0.06(+1.70%)
Aug 14, 2015 3.590 3.634 3.590 3.612 128,248 +0.01(+0.37%)
Aug 13, 2015 3.599 3.617 3.590 3.599 174,449 +0.00(+0.12%)
Aug 12, 2015 3.585 3.605 3.577 3.594 97,363 -0.01(-0.37%)
Aug 11, 2015 3.581 3.616 3.555 3.607 155,637 +0.01(+0.37%)
Aug 10, 2015 3.568 3.607 3.555 3.594 102,249 +0.04(+0.99%)
Aug 07, 2015 3.555 3.590 3.542 3.559 110,420 +0.02(+0.50%)
Aug 06, 2015 3.542 3.559 3.513 3.542 215,068 -0.01(-0.25%)
Aug 05, 2015 3.607 3.608 3.546 3.550 163,459 -0.02(-0.61%)
Aug 04, 2015 3.506 3.621 3.479 3.572 230,663 +0.09(+2.52%)
Aug 03, 2015 3.471 3.564 3.454 3.485 204,584 +0.02(+0.51%)
Jul 31, 2015 3.502 3.524 3.428 3.467 223,873 -0.03(-0.88%)
Jul 30, 2015 3.454 3.533 3.454 3.498 141,575 +0.05(+1.40%)
Jul 29, 2015 3.384 3.480 3.384 3.449 104,771 +0.05(+1.55%)
Jul 28, 2015 3.362 3.448 3.327 3.397 203,470 +0.04(+1.18%)
Jul 27, 2015 3.428 3.428 3.335 3.357 271,020 -0.08(-2.30%)
Jul 24, 2015 3.506 3.537 3.436 3.436 186,387 -0.08(-2.19%)
Jul 23, 2015 3.493 3.537 3.473 3.513 167,591 +0.02(+0.69%)
Jul 22, 2015 3.546 3.568 3.471 3.489 138,732 -0.07(-2.09%)
Jul 21, 2015 3.529 3.590 3.529 3.564 161,552 +0.03(+0.74%)
Jul 20, 2015 3.590 3.590 3.527 3.537 136,846 -0.05(-1.45%)
Jul 17, 2015 3.572 3.590 3.551 3.590 114,757 +0.02(+0.61%)
Jul 16, 2015 3.520 3.585 3.511 3.568 231,061 +0.04(+1.23%)
Jul 15, 2015 3.533 3.564 3.485 3.524 132,548 -0.02(-0.49%)
Jul 14, 2015 3.520 3.559 3.520 3.542 66,199 +0.02(+0.62%)
Jul 13, 2015 3.507 3.537 3.498 3.520 79,322 +0.02(+0.50%)
Jul 10, 2015 3.520 3.520 3.481 3.503 118,648 -0.02(-0.49%)
Jul 09, 2015 3.490 3.520 3.472 3.520 143,780 +0.03(+1.00%)
Jul 08, 2015 3.503 3.524 3.468 3.485 137,524 -0.04(-1.23%)
Jul 07, 2015 3.559 3.568 3.477 3.529 127,666 -0.03(-0.86%)
Jul 06, 2015 3.546 3.577 3.533 3.559 85,100 -0.00(-0.12%)
Jul 02, 2015 3.490 3.564 3.564 3.564 149,617 +0.07(+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.