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 (%)
Feb 29, 2012 2.709 2.744 2.683 2.721 446,894 +0.03(+1.07%)
Feb 28, 2012 2.709 2.737 2.687 2.693 250,299 -0.00(-0.12%)
Feb 27, 2012 2.689 2.709 2.680 2.696 278,910 +0.01(+0.48%)
Feb 24, 2012 2.616 2.689 2.562 2.683 533,344 +0.07(+2.81%)
Feb 23, 2012 2.654 2.654 2.603 2.610 309,212 -0.03(-1.21%)
Feb 22, 2012 2.648 2.712 2.632 2.642 342,008 -0.02(-0.84%)
Feb 21, 2012 2.712 2.725 2.664 2.664 284,214 -0.04(-1.53%)
Feb 17, 2012 2.680 2.712 2.680 2.705 326,649 +0.02(+0.83%)
Feb 16, 2012 2.645 2.689 2.632 2.683 384,866 +0.04(+1.69%)
Feb 15, 2012 2.657 2.680 2.610 2.638 455,004 +0.00(+0.00%)
Feb 14, 2012 2.651 2.654 2.610 2.638 330,425 -0.02(-0.60%)
Feb 13, 2012 2.616 2.670 2.610 2.654 573,682 +0.02(+0.60%)
Feb 10, 2012 2.705 2.736 2.629 2.638 606,364 -0.10(-3.70%)
Feb 09, 2012 2.812 2.816 2.736 2.740 364,352 -0.07(-2.59%)
Feb 08, 2012 2.784 2.825 2.784 2.812 235,373 +0.02(+0.79%)
Feb 07, 2012 2.866 2.866 2.774 2.790 596,097 -0.09(-3.18%)
Feb 06, 2012 2.920 2.933 2.879 2.882 285,503 -0.05(-1.62%)
Feb 03, 2012 2.952 2.952 2.901 2.929 401,567 +0.01(+0.43%)
Feb 02, 2012 2.898 2.926 2.863 2.917 292,622 +0.01(+0.44%)
Feb 01, 2012 2.819 2.910 2.819 2.904 475,620 +0.07(+2.57%)
Jan 31, 2012 2.831 2.895 2.811 2.831 506,614 +0.03(+1.13%)
Jan 30, 2012 2.822 2.860 2.762 2.800 280,323 -0.06(-1.99%)
Jan 27, 2012 2.879 2.895 2.784 2.857 538,224 -0.03(-1.20%)
Jan 26, 2012 2.828 2.942 2.822 2.891 353,731 +0.07(+2.47%)
Jan 25, 2012 2.797 2.828 2.784 2.822 193,255 +0.02(+0.56%)
Jan 24, 2012 2.736 2.816 2.736 2.806 342,459 +0.05(+1.84%)
Jan 23, 2012 2.736 2.755 2.698 2.755 236,103 +0.02(+0.69%)
Jan 20, 2012 2.705 2.746 2.689 2.736 244,413 +0.02(+0.70%)
Jan 19, 2012 2.711 2.717 2.642 2.717 333,728 +0.03(+0.94%)
Jan 18, 2012 2.683 2.692 2.670 2.692 388,441 +0.01(+0.47%)
Jan 17, 2012 2.676 2.689 2.661 2.680 377,749 +0.03(+1.07%)
Jan 13, 2012 2.633 2.683 2.633 2.651 252,814 -0.02(-0.59%)
Jan 12, 2012 2.651 2.667 2.614 2.667 204,291 +0.02(+0.83%)
Jan 11, 2012 2.604 2.645 2.592 2.645 210,624 +0.04(+1.44%)
Jan 10, 2012 2.551 2.611 2.542 2.607 348,842 +0.08(+2.97%)
Jan 09, 2012 2.501 2.538 2.497 2.532 253,735 +0.04(+1.51%)
Jan 06, 2012 2.485 2.516 2.463 2.494 210,184 +0.02(+0.63%)
Jan 05, 2012 2.463 2.481 2.447 2.479 147,106 +0.02(+0.64%)
Jan 04, 2012 2.479 2.510 2.419 2.463 193,379 +0.07(+2.88%)
Dec 30, 2011 2.413 2.413 2.378 2.394 253,072 -0.01(-0.26%)
Dec 29, 2011 2.372 2.437 2.363 2.400 227,891 +0.05(+2.00%)
Dec 28, 2011 2.416 2.429 2.353 2.353 232,535 -0.08(-3.23%)
Dec 27, 2011 2.413 2.432 2.410 2.432 269,887 +0.01(+0.26%)
Dec 23, 2011 2.419 2.432 2.400 2.425 144,573 +0.06(+2.38%)
Dec 21, 2011 2.350 2.391 2.312 2.369 303,851 +0.00(+0.00%)
Dec 20, 2011 2.382 2.407 2.338 2.369 488,173 +0.02(+0.94%)
Dec 19, 2011 2.394 2.419 2.347 2.347 258,962 -0.03(-1.32%)
Dec 16, 2011 2.409 2.422 2.378 2.378 583,270 -0.02(-0.91%)
Dec 15, 2011 2.400 2.437 2.347 2.400 279,919 +0.01(+0.52%)
Dec 14, 2011 2.335 2.399 2.332 2.388 267,162 +0.03(+1.45%)
Dec 13, 2011 2.419 2.422 2.347 2.354 209,755 -0.06(-2.32%)
Dec 12, 2011 2.394 2.428 2.381 2.409 287,246 -0.05(-1.90%)
Dec 09, 2011 2.378 2.472 2.378 2.456 282,791 +0.08(+3.54%)
Dec 08, 2011 2.434 2.434 2.372 2.372 222,637 -0.09(-3.54%)
Dec 07, 2011 2.441 2.481 2.381 2.459 165,242 +0.01(+0.25%)
Dec 06, 2011 2.428 2.481 2.388 2.453 202,559 +0.02(+1.02%)
Dec 05, 2011 2.409 2.450 2.400 2.428 280,912 +0.03(+1.43%)
Dec 02, 2011 2.391 2.400 2.375 2.394 171,945 +0.04(+1.58%)
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.