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 (%)
Sep 28, 2012 2.990 3.017 2.956 2.959 199,775 -0.03(-1.02%)
Sep 27, 2012 2.946 3.013 2.946 2.990 193,622 +0.04(+1.49%)
Sep 26, 2012 2.909 2.956 2.909 2.946 205,680 +0.03(+1.04%)
Sep 25, 2012 2.996 3.033 2.898 2.915 448,923 -0.07(-2.49%)
Sep 24, 2012 2.929 2.998 2.885 2.990 304,534 +0.04(+1.49%)
Sep 21, 2012 2.996 3.007 2.936 2.946 363,602 -0.02(-0.57%)
Sep 20, 2012 3.010 3.011 2.946 2.963 157,960 -0.06(-2.12%)
Sep 19, 2012 3.010 3.068 2.996 3.027 255,173 +0.01(+0.45%)
Sep 18, 2012 3.020 3.024 2.936 3.013 720,818 -0.06(-1.87%)
Sep 17, 2012 3.030 3.071 2.993 3.071 408,261 +0.00(+0.11%)
Sep 14, 2012 3.014 3.084 3.004 3.068 506,688 +0.06(+2.12%)
Sep 13, 2012 2.967 3.007 2.937 3.004 249,134 +0.04(+1.24%)
Sep 12, 2012 2.940 2.970 2.937 2.967 254,759 +0.03(+1.03%)
Sep 11, 2012 2.937 2.947 2.927 2.937 245,049 +0.00(+0.11%)
Sep 10, 2012 2.920 2.943 2.920 2.933 288,426 +0.01(+0.46%)
Sep 07, 2012 2.937 2.943 2.916 2.920 256,213 +0.00(+0.00%)
Sep 06, 2012 2.913 2.937 2.893 2.920 321,255 +0.03(+0.93%)
Sep 05, 2012 2.896 2.910 2.866 2.893 166,414 +0.01(+0.35%)
Sep 04, 2012 2.873 2.896 2.856 2.883 340,092 +0.00(+0.00%)
Aug 31, 2012 2.873 2.920 2.849 2.883 279,594 +0.03(+1.18%)
Aug 30, 2012 2.846 2.873 2.819 2.849 194,547 +0.00(+0.00%)
Aug 29, 2012 2.856 2.869 2.819 2.849 181,306 +0.04(+1.43%)
Aug 27, 2012 2.806 2.836 2.801 2.809 207,607 +0.01(+0.24%)
Aug 24, 2012 2.722 2.836 2.722 2.802 193,555 +0.07(+2.58%)
Aug 23, 2012 2.806 2.816 2.712 2.732 503,896 -0.09(-3.33%)
Aug 22, 2012 2.853 2.880 2.802 2.826 284,731 -0.05(-1.64%)
Aug 21, 2012 2.893 2.927 2.843 2.873 247,662 -0.04(-1.38%)
Aug 20, 2012 2.920 2.943 2.796 2.913 491,194 +0.00(+0.12%)
Aug 17, 2012 2.913 2.913 2.880 2.910 327,045 +0.01(+0.23%)
Aug 16, 2012 2.880 2.923 2.857 2.903 370,150 +0.03(+0.93%)
Aug 15, 2012 2.813 2.906 2.813 2.876 216,291 +0.05(+1.89%)
Aug 14, 2012 2.830 2.910 2.817 2.823 358,319 -0.00(-0.12%)
Aug 13, 2012 2.803 2.833 2.797 2.827 163,105 +0.02(+0.71%)
Aug 10, 2012 2.807 2.813 2.797 2.807 114,397 -0.00(-0.12%)
Aug 09, 2012 2.810 2.847 2.797 2.810 151,456 +0.01(+0.36%)
Aug 08, 2012 2.813 2.830 2.782 2.800 143,380 -0.02(-0.71%)
Aug 07, 2012 2.833 2.847 2.807 2.820 278,118 -0.01(-0.47%)
Aug 06, 2012 2.807 2.833 2.791 2.833 215,951 +0.04(+1.31%)
Aug 03, 2012 2.723 2.803 2.667 2.797 296,263 +0.12(+4.61%)
Aug 02, 2012 2.677 2.723 2.673 2.673 252,686 -0.00(-0.12%)
Aug 01, 2012 2.740 2.760 2.677 2.677 424,219 -0.04(-1.35%)
Jul 31, 2012 2.810 2.830 2.710 2.713 380,651 -0.09(-3.32%)
Jul 30, 2012 2.803 2.820 2.780 2.807 174,597 -0.01(-0.24%)
Jul 27, 2012 2.763 2.847 2.737 2.813 182,758 +0.07(+2.42%)
Jul 26, 2012 2.713 2.770 2.696 2.747 156,992 +0.06(+2.10%)
Jul 25, 2012 2.693 2.723 2.665 2.690 180,808 +0.00(+0.00%)
Jul 24, 2012 2.750 2.750 2.670 2.690 180,985 -0.04(-1.58%)
Jul 23, 2012 2.733 2.800 2.720 2.733 254,029 -0.03(-1.08%)
Jul 20, 2012 2.793 2.840 2.763 2.763 160,966 -0.03(-1.19%)
Jul 19, 2012 2.813 2.827 2.797 2.797 146,176 -0.02(-0.59%)
Jul 18, 2012 2.860 2.889 2.797 2.813 265,746 -0.04(-1.52%)
Jul 17, 2012 2.817 2.883 2.814 2.857 285,402 +0.05(+1.88%)
Jul 16, 2012 2.797 2.813 2.779 2.804 171,225 +0.01(+0.24%)
Jul 13, 2012 2.781 2.807 2.778 2.797 156,374 +0.02(+0.59%)
Jul 12, 2012 2.748 2.787 2.728 2.781 163,397 +0.02(+0.84%)
Jul 11, 2012 2.738 2.764 2.708 2.757 262,500 +0.03(+1.09%)
Jul 10, 2012 2.724 2.738 2.708 2.728 143,081 +0.03(+0.98%)
Jul 09, 2012 2.734 2.744 2.691 2.701 276,705 -0.04(-1.33%)
Jul 06, 2012 2.705 2.771 2.705 2.738 186,989 +0.03(+0.97%)
Jul 05, 2012 2.665 2.715 2.665 2.711 231,879 +0.05(+1.74%)
Jul 03, 2012 2.635 2.665 2.629 2.665 111,403 +0.02(+0.87%)
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.