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, 2015 3.798 3.828 3.772 3.785 201,460 -0.01(-0.23%)
Apr 29, 2015 3.837 3.837 3.790 3.794 194,630 -0.03(-0.79%)
Apr 28, 2015 3.803 3.828 3.785 3.824 105,254 +0.04(+1.14%)
Apr 27, 2015 3.837 3.837 3.777 3.781 207,676 -0.05(-1.29%)
Apr 24, 2015 3.854 3.872 3.816 3.831 130,453 -0.03(-0.84%)
Apr 23, 2015 3.828 3.875 3.828 3.863 267,131 +0.05(+1.24%)
Apr 22, 2015 3.833 3.846 3.807 3.816 120,815 -0.00(-0.11%)
Apr 21, 2015 3.807 3.828 3.794 3.820 121,029 +0.01(+0.34%)
Apr 20, 2015 3.816 3.837 3.807 3.807 234,918 -0.00(-0.11%)
Apr 17, 2015 3.777 3.824 3.756 3.811 232,260 +0.00(+0.11%)
Apr 16, 2015 3.764 3.807 3.756 3.807 172,743 +0.03(+0.68%)
Apr 15, 2015 3.756 3.828 3.756 3.781 201,077 +0.02(+0.45%)
Apr 14, 2015 3.721 3.781 3.721 3.764 121,536 +0.04(+1.03%)
Apr 13, 2015 3.756 3.773 3.721 3.726 128,061 -0.03(-0.80%)
Apr 10, 2015 3.773 3.824 3.756 3.756 145,197 -0.03(-0.90%)
Apr 09, 2015 3.747 3.790 3.747 3.790 119,317 +0.02(+0.57%)
Apr 08, 2015 3.798 3.824 3.747 3.769 265,340 -0.05(-1.34%)
Apr 07, 2015 3.786 3.837 3.773 3.820 220,835 +0.02(+0.45%)
Apr 06, 2015 3.747 3.820 3.743 3.803 219,968 +0.01(+0.23%)
Apr 02, 2015 3.769 3.794 3.794 3.794 182,814 +0.02(+0.45%)
Apr 01, 2015 3.786 3.807 3.747 3.777 210,556 +0.01(+0.23%)
Mar 31, 2015 3.841 3.871 3.760 3.769 595,888 -0.07(-1.89%)
Mar 30, 2015 3.837 3.863 3.794 3.841 263,081 +0.00(+0.11%)
Mar 27, 2015 3.837 3.863 3.816 3.837 156,437 -0.02(-0.44%)
Mar 26, 2015 3.854 3.863 3.817 3.854 167,878 -0.00(-0.11%)
Mar 25, 2015 3.863 3.863 3.837 3.858 224,861 +0.00(+0.11%)
Mar 24, 2015 3.863 3.871 3.846 3.854 148,072 +0.01(+0.22%)
Mar 23, 2015 3.850 3.893 3.828 3.846 329,764 -0.01(-0.33%)
Mar 20, 2015 3.837 3.888 3.837 3.858 407,037 +0.04(+1.01%)
Mar 19, 2015 3.777 3.828 3.747 3.820 175,480 +0.03(+0.68%)
Mar 18, 2015 3.794 3.794 3.764 3.794 291,988 +0.01(+0.23%)
Mar 17, 2015 3.798 3.798 3.708 3.786 275,228 +0.01(+0.22%)
Mar 16, 2015 3.815 3.820 3.777 3.777 429,771 +0.00(+0.00%)
Mar 13, 2015 3.764 3.790 3.701 3.777 323,709 +0.03(+0.79%)
Mar 12, 2015 3.718 3.752 3.675 3.747 204,646 +0.03(+0.80%)
Mar 11, 2015 3.697 3.730 3.675 3.718 216,835 +0.02(+0.57%)
Mar 10, 2015 3.692 3.709 3.658 3.697 185,711 +0.00(+0.00%)
Mar 09, 2015 3.688 3.722 3.675 3.697 208,567 +0.01(+0.23%)
Mar 06, 2015 3.697 3.719 3.671 3.688 142,196 -0.02(-0.57%)
Mar 05, 2015 3.671 3.726 3.654 3.709 254,003 +0.06(+1.63%)
Mar 04, 2015 3.692 3.701 3.629 3.650 171,072 -0.05(-1.38%)
Mar 03, 2015 3.667 3.709 3.612 3.701 300,474 +0.00(+0.00%)
Mar 02, 2015 3.701 3.730 3.667 3.701 300,193 +0.03(+0.81%)
Feb 27, 2015 3.684 3.717 3.654 3.671 301,458 +0.00(+0.00%)
Feb 26, 2015 3.667 3.692 3.667 3.671 194,868 +0.00(+0.12%)
Feb 25, 2015 3.658 3.671 3.620 3.667 166,937 +0.01(+0.35%)
Feb 24, 2015 3.633 3.692 3.624 3.654 348,735 +0.03(+0.82%)
Feb 23, 2015 3.590 3.635 3.544 3.624 490,801 +0.06(+1.55%)
Feb 20, 2015 3.455 3.582 3.416 3.569 670,834 +0.17(+4.86%)
Feb 19, 2015 3.349 3.413 3.319 3.404 209,722 +0.06(+1.91%)
Feb 18, 2015 3.353 3.374 3.323 3.340 421,126 -0.03(-0.88%)
Feb 17, 2015 3.327 3.391 3.293 3.370 295,299 +0.07(+2.19%)
Feb 13, 2015 3.272 3.298 3.298 3.298 335,061 +0.03(+0.78%)
Feb 12, 2015 3.175 3.289 3.175 3.272 330,856 +0.11(+3.32%)
Feb 11, 2015 3.226 3.264 3.159 3.167 433,060 -0.05(-1.70%)
Feb 10, 2015 3.461 3.461 3.201 3.222 1,116,786 -0.24(-6.81%)
Feb 09, 2015 3.344 3.458 3.344 3.457 314,388 +0.10(+3.01%)
Feb 06, 2015 3.314 3.358 3.281 3.356 338,907 +0.08(+2.44%)
Feb 05, 2015 3.289 3.331 3.276 3.276 242,942 +0.00(+0.13%)
Feb 04, 2015 3.260 3.310 3.213 3.272 392,133 +0.07(+2.10%)
Feb 03, 2015 3.171 3.217 3.154 3.205 254,540 +0.03(+1.06%)
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.