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

Gladstone Cap Corp (NQ: GLAD )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 29, 2016 3.663 3.692 3.619 3.682 134,690 +0.02(+0.53%)
Apr 28, 2016 3.682 3.682 3.639 3.663 127,397 -0.02(-0.52%)
Apr 27, 2016 3.663 3.687 3.624 3.682 174,939 +0.02(+0.53%)
Apr 26, 2016 3.581 3.692 3.571 3.663 139,782 +0.08(+2.29%)
Apr 25, 2016 3.595 3.615 3.566 3.581 154,081 +0.00(+0.13%)
Apr 22, 2016 3.610 3.624 3.566 3.576 84,376 -0.03(-0.93%)
Apr 21, 2016 3.605 3.672 3.590 3.610 172,872 -0.00(-0.13%)
Apr 20, 2016 3.687 3.687 3.557 3.615 289,262 -0.04(-1.19%)
Apr 19, 2016 3.615 3.663 3.581 3.658 172,406 +0.04(+1.06%)
Apr 18, 2016 3.567 3.634 3.558 3.620 255,810 +0.07(+1.88%)
Apr 15, 2016 3.534 3.572 3.519 3.553 110,364 +0.01(+0.27%)
Apr 14, 2016 3.543 3.577 3.534 3.543 109,532 -0.01(-0.40%)
Apr 13, 2016 3.486 3.572 3.486 3.558 308,444 +0.09(+2.48%)
Apr 12, 2016 3.453 3.486 3.443 3.472 84,778 +0.01(+0.41%)
Apr 11, 2016 3.467 3.505 3.438 3.457 106,517 -0.01(-0.41%)
Apr 08, 2016 3.491 3.510 3.438 3.472 122,218 +0.01(+0.28%)
Apr 07, 2016 3.486 3.515 3.438 3.462 267,542 -0.05(-1.49%)
Apr 06, 2016 3.500 3.534 3.486 3.515 108,523 +0.03(+0.82%)
Apr 05, 2016 3.467 3.534 3.467 3.486 90,691 -0.00(-0.14%)
Apr 04, 2016 3.558 3.558 3.467 3.491 275,966 -0.09(-2.40%)
Apr 01, 2016 3.515 3.577 3.486 3.577 105,009 +0.02(+0.54%)
Mar 31, 2016 3.558 3.567 3.467 3.558 369,896 +0.01(+0.40%)
Mar 30, 2016 3.476 3.572 3.476 3.543 166,373 +0.02(+0.68%)
Mar 29, 2016 3.462 3.534 3.462 3.519 144,054 -0.02(-0.54%)
Mar 28, 2016 3.462 3.558 3.460 3.538 166,540 +0.05(+1.51%)
Mar 24, 2016 3.534 3.486 3.486 3.486 108,684 -0.03(-0.95%)
Mar 23, 2016 3.510 3.596 3.510 3.519 144,734 -0.01(-0.27%)
Mar 22, 2016 3.481 3.558 3.444 3.529 168,546 +0.05(+1.37%)
Mar 21, 2016 3.476 3.491 3.424 3.481 124,356 +0.00(+0.14%)
Mar 18, 2016 3.481 3.500 3.424 3.476 208,724 +0.03(+0.97%)
Mar 17, 2016 3.515 3.615 3.419 3.443 411,899 -0.13(-3.74%)
Mar 16, 2016 3.553 3.591 3.553 3.577 146,085 +0.00(+0.00%)
Mar 15, 2016 3.525 3.584 3.492 3.577 213,936 +0.04(+1.20%)
Mar 14, 2016 3.463 3.544 3.430 3.534 476,156 +0.07(+1.91%)
Mar 11, 2016 3.387 3.477 3.387 3.468 157,175 +0.10(+3.09%)
Mar 10, 2016 3.397 3.454 3.316 3.364 201,119 -0.10(-2.87%)
Mar 09, 2016 3.331 3.492 3.326 3.463 307,759 +0.14(+4.27%)
Mar 08, 2016 3.387 3.397 3.312 3.321 265,582 -0.03(-0.99%)
Mar 07, 2016 3.359 3.473 3.326 3.354 463,296 +0.04(+1.29%)
Mar 04, 2016 3.298 3.430 3.283 3.312 392,832 +0.04(+1.30%)
Mar 03, 2016 3.165 3.340 3.147 3.269 346,896 +0.08(+2.37%)
Mar 02, 2016 3.156 3.212 3.137 3.193 216,232 +0.02(+0.60%)
Mar 01, 2016 3.260 3.279 3.160 3.175 269,716 -0.05(-1.61%)
Feb 29, 2016 3.132 3.283 3.118 3.227 413,200 +0.13(+4.12%)
Feb 26, 2016 3.033 3.118 3.004 3.099 230,603 +0.06(+2.02%)
Feb 25, 2016 3.009 3.037 2.947 3.037 162,094 +0.02(+0.79%)
Feb 24, 2016 2.895 3.057 2.895 3.014 241,807 +0.10(+3.58%)
Feb 23, 2016 2.891 2.952 2.891 2.910 164,829 -0.01(-0.32%)
Feb 22, 2016 2.910 2.966 2.886 2.919 241,585 -0.00(-0.16%)
Feb 19, 2016 2.881 2.924 2.853 2.924 115,107 +0.00(+0.00%)
Feb 18, 2016 2.924 2.973 2.886 2.924 171,823 +0.00(+0.00%)
Feb 17, 2016 3.018 3.018 2.876 2.924 271,574 -0.07(-2.22%)
Feb 16, 2016 2.834 2.990 2.810 2.990 319,401 +0.19(+6.76%)
Feb 12, 2016 2.642 2.801 2.801 2.801 263,485 +0.12(+4.54%)
Feb 11, 2016 2.731 2.762 2.632 2.679 420,481 -0.09(-3.21%)
Feb 10, 2016 2.642 2.777 2.618 2.768 325,693 +0.10(+3.68%)
Feb 09, 2016 2.801 2.805 2.609 2.670 500,401 -0.23(-7.90%)
Feb 08, 2016 2.805 2.922 2.632 2.899 703,420 +0.07(+2.31%)
Feb 05, 2016 2.866 2.897 2.829 2.834 139,730 -0.05(-1.62%)
Feb 04, 2016 2.866 2.936 2.857 2.880 171,569 -0.04(-1.28%)
Feb 03, 2016 2.843 2.936 2.796 2.918 287,312 +0.12(+4.17%)
Feb 02, 2016 2.960 2.974 2.782 2.801 440,071 -0.16(-5.37%)
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.