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 30, 2013 3.378 3.378 3.310 3.317 0 -0.05(-1.38%)
Apr 29, 2013 3.321 3.364 3.314 3.364 190,531 +0.04(+1.29%)
Apr 26, 2013 3.328 3.335 3.285 3.321 213,333 -0.01(-0.22%)
Apr 25, 2013 3.332 3.346 3.310 3.328 0 +0.01(+0.43%)
Apr 24, 2013 3.332 3.335 3.278 3.314 106,042 -0.01(-0.43%)
Apr 23, 2013 3.299 3.328 3.271 3.328 251,242 +0.04(+1.31%)
Apr 22, 2013 3.246 3.296 3.206 3.285 232,178 +0.04(+1.32%)
Apr 19, 2013 3.203 3.242 3.178 3.242 185,422 +0.04(+1.34%)
Apr 18, 2013 3.231 3.231 3.149 3.199 274,821 -0.02(-0.56%)
Apr 17, 2013 3.214 3.235 3.185 3.217 310,789 -0.04(-1.09%)
Apr 16, 2013 3.228 3.263 3.178 3.253 264,102 +0.04(+1.22%)
Apr 15, 2013 3.278 3.278 3.160 3.214 371,457 -0.05(-1.52%)
Apr 12, 2013 3.267 3.295 3.253 3.263 172,912 -0.01(-0.43%)
Apr 11, 2013 3.285 3.292 3.249 3.278 206,712 -0.01(-0.43%)
Apr 10, 2013 3.278 3.320 3.274 3.292 238,928 +0.02(+0.76%)
Apr 09, 2013 3.285 3.302 3.267 3.267 474,985 -0.02(-0.54%)
Apr 08, 2013 3.285 3.292 3.231 3.285 283,503 +0.00(+0.00%)
Apr 05, 2013 3.235 3.292 3.221 3.285 209,947 +0.02(+0.54%)
Apr 04, 2013 3.246 3.299 3.246 3.267 195,838 +0.04(+1.10%)
Apr 03, 2013 3.302 3.320 3.228 3.231 250,126 -0.07(-2.15%)
Apr 02, 2013 3.309 3.324 3.285 3.302 376,521 +0.02(+0.54%)
Apr 01, 2013 3.274 3.320 3.267 3.285 373,431 +0.02(+0.54%)
Mar 28, 2013 3.263 3.299 3.231 3.267 393,533 +0.02(+0.55%)
Mar 27, 2013 3.228 3.253 3.217 3.249 119,298 +0.02(+0.66%)
Mar 26, 2013 3.281 3.281 3.217 3.228 111,170 -0.03(-0.87%)
Mar 25, 2013 3.267 3.292 3.235 3.256 142,897 +0.01(+0.33%)
Mar 22, 2013 3.231 3.253 3.210 3.246 236,214 +0.02(+0.66%)
Mar 21, 2013 3.139 3.242 3.139 3.224 231,663 +0.06(+2.02%)
Mar 20, 2013 3.210 3.246 3.153 3.160 448,761 -0.04(-1.33%)
Mar 19, 2013 3.320 3.356 3.178 3.203 512,581 -0.12(-3.63%)
Mar 18, 2013 3.327 3.356 3.285 3.324 137,271 -0.04(-1.06%)
Mar 15, 2013 3.338 3.359 3.285 3.359 497,509 +0.02(+0.53%)
Mar 14, 2013 3.281 3.356 3.231 3.341 345,532 +0.04(+1.18%)
Mar 13, 2013 3.260 3.324 3.214 3.302 147,809 +0.04(+1.20%)
Mar 12, 2013 3.274 3.306 3.253 3.263 375,325 -0.00(-0.11%)
Mar 11, 2013 3.253 3.277 3.242 3.267 267,311 +0.00(+0.11%)
Mar 08, 2013 3.260 3.274 3.239 3.263 224,807 +0.01(+0.43%)
Mar 07, 2013 3.232 3.249 3.214 3.249 127,970 +0.01(+0.22%)
Mar 06, 2013 3.256 3.256 3.222 3.242 149,945 +0.01(+0.22%)
Mar 05, 2013 3.232 3.249 3.200 3.235 235,121 +0.02(+0.77%)
Mar 04, 2013 3.210 3.232 3.176 3.210 318,814 +0.01(+0.33%)
Mar 01, 2013 3.193 3.221 3.168 3.200 238,243 -0.01(-0.22%)
Feb 28, 2013 3.190 3.221 3.161 3.207 179,178 +0.01(+0.33%)
Feb 27, 2013 3.161 3.214 3.154 3.196 183,026 +0.01(+0.22%)
Feb 26, 2013 3.161 3.210 3.158 3.189 88,902 +0.04(+1.12%)
Feb 25, 2013 3.217 3.235 3.154 3.154 353,856 -0.05(-1.65%)
Feb 22, 2013 3.200 3.221 3.161 3.207 149,976 +0.03(+1.00%)
Feb 21, 2013 3.175 3.193 3.154 3.175 307,586 -0.02(-0.55%)
Feb 20, 2013 3.235 3.242 3.193 3.193 309,691 -0.04(-1.20%)
Feb 19, 2013 3.242 3.246 3.189 3.232 380,291 -0.02(-0.54%)
Feb 15, 2013 3.217 3.249 3.207 3.249 467,823 +0.06(+1.88%)
Feb 14, 2013 3.210 3.241 3.172 3.189 160,994 -0.04(-1.20%)
Feb 13, 2013 3.221 3.235 3.179 3.228 286,210 +0.02(+0.77%)
Feb 12, 2013 3.182 3.217 3.165 3.203 289,561 +0.03(+0.88%)
Feb 11, 2013 3.151 3.179 3.137 3.175 250,020 +0.01(+0.22%)
Feb 08, 2013 3.175 3.193 3.112 3.168 238,848 -0.01(-0.33%)
Feb 07, 2013 3.175 3.189 3.151 3.179 126,814 -0.00(-0.11%)
Feb 06, 2013 3.172 3.186 3.147 3.182 207,065 +0.02(+0.66%)
Feb 04, 2013 3.193 3.193 3.112 3.161 282,632 -0.06(-1.85%)
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.