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

Gladstone Cap Corp (NQ: GLAD )

22.06 -0.02 (-0.09%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 23, 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, 2010 2.882 2.999 2.882 2.918 336,765 +0.04(+1.26%)
Aug 30, 2010 2.985 2.996 2.882 2.882 349,436 -0.13(-4.28%)
Aug 27, 2010 2.963 3.016 2.915 3.010 241,843 +0.08(+2.57%)
Aug 26, 2010 3.050 3.050 2.910 2.935 261,784 -0.11(-3.58%)
Aug 25, 2010 2.898 3.050 2.898 3.044 238,462 +0.13(+4.51%)
Aug 24, 2010 2.865 3.038 2.859 2.912 328,198 -0.01(-0.29%)
Aug 23, 2010 2.991 3.022 2.910 2.921 333,019 -0.04(-1.32%)
Aug 20, 2010 2.901 2.968 2.854 2.960 322,250 +0.04(+1.24%)
Aug 19, 2010 3.027 3.064 2.898 2.924 356,960 -0.10(-3.33%)
Aug 18, 2010 3.019 3.044 3.002 3.024 298,935 +0.01(+0.18%)
Aug 17, 2010 2.983 3.049 2.974 3.019 267,274 +0.06(+2.07%)
Aug 16, 2010 2.894 3.038 2.880 2.958 389,551 +0.05(+1.62%)
Aug 13, 2010 2.924 2.980 2.897 2.910 300,525 -0.03(-1.13%)
Aug 12, 2010 2.883 2.952 2.821 2.944 423,381 +0.02(+0.57%)
Aug 11, 2010 3.133 3.133 2.924 2.927 906,811 -0.28(-8.59%)
Aug 10, 2010 3.288 3.288 3.197 3.202 296,733 -0.13(-3.92%)
Aug 09, 2010 3.336 3.336 3.277 3.333 249,625 +0.03(+0.76%)
Aug 06, 2010 3.280 3.350 3.238 3.308 278,160 -0.01(-0.42%)
Aug 05, 2010 3.391 3.391 3.319 3.322 194,189 -0.09(-2.53%)
Aug 04, 2010 3.383 3.419 3.325 3.408 244,358 +0.03(+0.99%)
Aug 03, 2010 3.400 3.477 3.294 3.375 392,875 -0.06(-1.62%)
Aug 02, 2010 3.405 3.539 3.386 3.430 757,733 +0.06(+1.73%)
Jul 30, 2010 3.247 3.386 3.169 3.372 863,595 +0.08(+2.54%)
Jul 29, 2010 3.305 3.319 3.200 3.288 423,471 +0.01(+0.17%)
Jul 28, 2010 3.169 3.322 3.141 3.283 738,340 +0.09(+2.78%)
Jul 27, 2010 3.230 3.230 3.141 3.194 365,545 +0.00(+0.00%)
Jul 26, 2010 3.188 3.227 3.127 3.194 457,841 +0.00(+0.09%)
Jul 23, 2010 3.091 3.197 3.047 3.191 313,260 +0.10(+3.24%)
Jul 22, 2010 3.072 3.116 3.002 3.091 421,571 +0.10(+3.35%)
Jul 21, 2010 3.119 3.124 2.988 2.991 300,266 -0.09(-3.06%)
Jul 20, 2010 3.049 3.086 2.955 3.086 252,381 +0.03(+0.82%)
Jul 19, 2010 3.019 3.116 2.969 3.061 317,583 +0.04(+1.19%)
Jul 16, 2010 3.143 3.152 3.019 3.025 316,881 -0.15(-4.87%)
Jul 15, 2010 3.215 3.215 3.107 3.179 210,795 -0.02(-0.69%)
Jul 14, 2010 3.177 3.218 3.151 3.201 248,291 +0.02(+0.78%)
Jul 13, 2010 3.146 3.190 3.127 3.177 364,763 +0.07(+2.13%)
Jul 12, 2010 3.096 3.146 3.096 3.110 353,203 +0.01(+0.45%)
Jul 09, 2010 3.066 3.105 3.014 3.096 416,910 +0.03(+0.99%)
Jul 08, 2010 2.986 3.074 2.983 3.066 418,970 +0.12(+4.03%)
Jul 07, 2010 2.845 2.953 2.831 2.947 476,315 +0.10(+3.39%)
Jul 06, 2010 3.022 3.080 2.834 2.851 471,298 -0.12(-4.18%)
Jul 02, 2010 3.014 3.027 2.939 2.975 143,628 -0.02(-0.65%)
Jul 01, 2010 2.991 3.033 2.903 2.994 299,985 +0.01(+0.28%)
Jun 30, 2010 2.991 3.069 2.942 2.986 249,138 +0.00(+0.09%)
Jun 29, 2010 3.069 3.072 2.950 2.983 498,946 -0.11(-3.66%)
Jun 25, 2010 3.047 3.152 3.019 3.096 812,728 +0.06(+1.82%)
Jun 24, 2010 3.135 3.146 3.019 3.041 349,750 -0.11(-3.42%)
Jun 23, 2010 3.080 3.163 3.069 3.149 288,045 +0.08(+2.61%)
Jun 22, 2010 3.066 3.152 3.055 3.069 293,519 +0.00(+0.09%)
Jun 21, 2010 3.116 3.116 3.047 3.066 329,443 -0.02(-0.80%)
Jun 18, 2010 3.188 3.188 3.077 3.091 454,550 -0.07(-2.27%)
Jun 17, 2010 3.220 3.220 3.125 3.163 463,707 -0.02(-0.60%)
Jun 16, 2010 3.179 3.220 3.143 3.182 506,083 -0.01(-0.17%)
Jun 15, 2010 3.157 3.201 3.078 3.187 392,042 +0.08(+2.47%)
Jun 14, 2010 3.064 3.196 3.001 3.111 526,462 +0.06(+2.07%)
Jun 11, 2010 2.888 3.050 2.888 3.047 341,558 +0.13(+4.47%)
Jun 10, 2010 2.957 2.970 2.869 2.917 303,341 +0.02(+0.71%)
Jun 09, 2010 2.940 2.993 2.858 2.896 341,372 +0.00(+0.00%)
Jun 08, 2010 2.976 2.979 2.784 2.896 634,537 -0.07(-2.41%)
Jun 07, 2010 3.009 3.086 2.968 2.968 445,407 -0.02(-0.83%)
Jun 04, 2010 3.083 3.135 2.993 2.993 513,565 -0.16(-5.13%)
Jun 03, 2010 3.124 3.209 3.124 3.154 294,112 +0.03(+0.97%)
Jun 02, 2010 3.056 3.146 3.006 3.124 364,633 +0.07(+2.34%)
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.