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

Gladstone Cap Corp (NQ: GLAD )

22.22 +0.20 (+0.91%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 24, 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 (%)
Aug 31, 2012 2.873 2.920 2.850 2.883 279,576 +0.03(+1.18%)
Aug 30, 2012 2.846 2.873 2.819 2.850 194,535 +0.00(+0.00%)
Aug 29, 2012 2.856 2.870 2.819 2.850 181,294 +0.04(+1.43%)
Aug 27, 2012 2.806 2.836 2.801 2.809 207,594 +0.01(+0.24%)
Aug 24, 2012 2.722 2.836 2.722 2.803 193,543 +0.07(+2.58%)
Aug 23, 2012 2.806 2.816 2.712 2.732 503,864 -0.09(-3.33%)
Aug 22, 2012 2.853 2.880 2.803 2.826 284,713 -0.05(-1.64%)
Aug 21, 2012 2.893 2.927 2.843 2.873 247,646 -0.04(-1.38%)
Aug 20, 2012 2.920 2.944 2.796 2.913 491,163 +0.00(+0.12%)
Aug 17, 2012 2.913 2.913 2.880 2.910 327,024 +0.01(+0.23%)
Aug 16, 2012 2.880 2.923 2.857 2.903 370,127 +0.03(+0.93%)
Aug 15, 2012 2.813 2.907 2.813 2.877 216,277 +0.05(+1.89%)
Aug 14, 2012 2.830 2.910 2.817 2.823 358,296 -0.00(-0.12%)
Aug 13, 2012 2.803 2.833 2.797 2.827 163,094 +0.02(+0.71%)
Aug 10, 2012 2.807 2.813 2.797 2.807 114,390 -0.00(-0.12%)
Aug 09, 2012 2.810 2.847 2.797 2.810 151,447 +0.01(+0.36%)
Aug 08, 2012 2.813 2.830 2.782 2.800 143,370 -0.02(-0.71%)
Aug 07, 2012 2.833 2.847 2.807 2.820 278,100 -0.01(-0.47%)
Aug 06, 2012 2.807 2.833 2.791 2.833 215,937 +0.04(+1.31%)
Aug 03, 2012 2.724 2.803 2.667 2.797 296,244 +0.12(+4.61%)
Aug 02, 2012 2.677 2.724 2.674 2.674 252,670 -0.00(-0.12%)
Aug 01, 2012 2.740 2.760 2.677 2.677 424,192 -0.04(-1.35%)
Jul 31, 2012 2.810 2.830 2.710 2.714 380,627 -0.09(-3.32%)
Jul 30, 2012 2.803 2.820 2.780 2.807 174,586 -0.01(-0.24%)
Jul 27, 2012 2.763 2.847 2.737 2.813 182,746 +0.07(+2.42%)
Jul 26, 2012 2.714 2.770 2.696 2.747 156,982 +0.06(+2.10%)
Jul 25, 2012 2.694 2.724 2.665 2.690 180,797 +0.00(+0.00%)
Jul 24, 2012 2.750 2.750 2.670 2.690 180,974 -0.04(-1.58%)
Jul 23, 2012 2.733 2.800 2.720 2.733 254,012 -0.03(-1.08%)
Jul 20, 2012 2.793 2.840 2.763 2.763 160,956 -0.03(-1.19%)
Jul 19, 2012 2.813 2.827 2.797 2.797 146,167 -0.02(-0.59%)
Jul 18, 2012 2.860 2.889 2.797 2.813 265,729 -0.04(-1.52%)
Jul 17, 2012 2.817 2.883 2.814 2.857 285,384 +0.05(+1.88%)
Jul 16, 2012 2.797 2.814 2.779 2.804 171,214 +0.01(+0.24%)
Jul 13, 2012 2.781 2.807 2.778 2.797 156,364 +0.02(+0.59%)
Jul 12, 2012 2.748 2.787 2.728 2.781 163,386 +0.02(+0.84%)
Jul 11, 2012 2.738 2.764 2.708 2.758 262,483 +0.03(+1.09%)
Jul 10, 2012 2.725 2.738 2.708 2.728 143,072 +0.03(+0.98%)
Jul 09, 2012 2.735 2.744 2.692 2.701 276,687 -0.04(-1.33%)
Jul 06, 2012 2.705 2.771 2.705 2.738 186,977 +0.03(+0.97%)
Jul 05, 2012 2.665 2.715 2.665 2.711 231,864 +0.05(+1.73%)
Jul 03, 2012 2.635 2.665 2.629 2.665 111,396 +0.02(+0.88%)
Jul 02, 2012 2.622 2.642 2.596 2.642 227,583 +0.04(+1.39%)
Jun 29, 2012 2.616 2.626 2.576 2.606 392,114 +0.01(+0.51%)
Jun 28, 2012 2.576 2.606 2.559 2.592 196,198 -0.01(-0.25%)
Jun 27, 2012 2.592 2.612 2.576 2.599 197,863 -0.00(-0.13%)
Jun 26, 2012 2.592 2.612 2.579 2.602 209,418 +0.01(+0.51%)
Jun 25, 2012 2.563 2.599 2.563 2.589 201,166 -0.01(-0.27%)
Jun 22, 2012 2.612 2.616 2.573 2.596 647,763 -0.01(-0.24%)
Jun 21, 2012 2.596 2.626 2.592 2.602 246,892 -0.01(-0.51%)
Jun 20, 2012 2.612 2.622 2.570 2.616 204,676 +0.01(+0.51%)
Jun 19, 2012 2.586 2.622 2.586 2.602 412,320 +0.01(+0.51%)
Jun 18, 2012 2.540 2.599 2.510 2.589 312,036 +0.01(+0.51%)
Jun 15, 2012 2.596 2.612 2.550 2.576 459,366 -0.03(-1.13%)
Jun 14, 2012 2.543 2.612 2.524 2.605 251,665 +0.07(+2.84%)
Jun 13, 2012 2.576 2.615 2.520 2.533 391,790 -0.06(-2.15%)
Jun 12, 2012 2.563 2.605 2.553 2.589 220,395 +0.05(+1.93%)
Jun 11, 2012 2.632 2.632 2.530 2.540 222,824 -0.09(-3.36%)
Jun 08, 2012 2.579 2.641 2.570 2.628 232,240 +0.05(+2.03%)
Jun 07, 2012 2.514 2.596 2.475 2.576 332,739 +0.09(+3.42%)
Jun 06, 2012 2.468 2.494 2.448 2.491 218,987 +0.06(+2.28%)
Jun 05, 2012 2.422 2.448 2.409 2.435 208,037 +0.01(+0.54%)
Jun 04, 2012 2.422 2.452 2.396 2.422 237,040 +0.00(+0.14%)
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.