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

Gladstone Cap Corp (NQ: GLAD )

22.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 30, 2014 3.914 3.934 3.894 3.930 389,852 +0.05(+1.22%)
May 29, 2014 3.890 3.941 3.874 3.882 390,690 +0.01(+0.31%)
May 28, 2014 3.870 3.882 3.839 3.870 242,518 -0.02(-0.41%)
May 27, 2014 3.890 3.890 3.847 3.886 360,315 +0.02(+0.51%)
May 23, 2014 3.843 3.866 3.866 3.866 240,810 +0.01(+0.31%)
May 22, 2014 3.835 3.862 3.815 3.854 138,000 +0.02(+0.52%)
May 21, 2014 3.839 3.902 3.819 3.835 225,079 -0.02(-0.61%)
May 20, 2014 3.835 3.874 3.819 3.858 314,703 +0.00(+0.10%)
May 19, 2014 3.795 3.854 3.783 3.854 315,353 +0.04(+1.04%)
May 16, 2014 3.807 3.815 3.760 3.815 202,544 +0.03(+0.84%)
May 15, 2014 3.772 3.803 3.744 3.783 212,915 +0.01(+0.31%)
May 14, 2014 3.795 3.815 3.752 3.772 307,123 -0.02(-0.41%)
May 13, 2014 3.830 3.837 3.787 3.787 222,651 -0.04(-1.03%)
May 12, 2014 3.795 3.866 3.783 3.826 404,172 +0.06(+1.67%)
May 09, 2014 3.697 3.764 3.697 3.764 190,658 +0.06(+1.70%)
May 08, 2014 3.756 3.785 3.697 3.701 274,136 -0.05(-1.26%)
May 07, 2014 3.748 3.771 3.693 3.748 383,694 +0.02(+0.53%)
May 06, 2014 3.772 3.811 3.728 3.728 338,403 -0.05(-1.25%)
May 05, 2014 3.728 3.807 3.721 3.775 444,890 +0.02(+0.52%)
May 02, 2014 3.721 3.775 3.701 3.756 298,921 +0.05(+1.27%)
May 01, 2014 3.830 3.830 3.697 3.709 749,988 -0.09(-2.28%)
Apr 30, 2014 3.787 3.830 3.748 3.795 390,273 -0.00(-0.10%)
Apr 29, 2014 3.830 3.850 3.768 3.799 391,022 +0.00(+0.00%)
Apr 28, 2014 3.858 3.901 3.787 3.799 375,591 -0.06(-1.53%)
Apr 25, 2014 3.858 3.878 3.850 3.858 298,636 -0.01(-0.20%)
Apr 24, 2014 3.897 3.897 3.846 3.866 188,869 +0.00(+0.00%)
Apr 23, 2014 3.866 3.929 3.862 3.866 308,614 -0.02(-0.40%)
Apr 22, 2014 3.866 3.905 3.838 3.881 433,113 +0.03(+0.82%)
Apr 21, 2014 3.866 3.881 3.830 3.850 220,618 -0.00(-0.10%)
Apr 17, 2014 3.850 3.854 3.854 3.854 203,332 +0.01(+0.20%)
Apr 16, 2014 3.768 3.846 3.756 3.846 272,585 +0.08(+2.19%)
Apr 15, 2014 3.764 3.791 3.713 3.764 286,181 +0.02(+0.52%)
Apr 14, 2014 3.748 3.778 3.721 3.744 261,788 +0.02(+0.52%)
Apr 11, 2014 3.729 3.760 3.721 3.725 358,449 -0.03(-0.73%)
Apr 10, 2014 3.838 3.838 3.740 3.752 548,185 -0.08(-2.03%)
Apr 09, 2014 3.799 3.838 3.791 3.830 363,557 +0.03(+0.82%)
Apr 08, 2014 3.799 3.842 3.772 3.799 363,942 +0.00(+0.10%)
Apr 07, 2014 3.822 3.846 3.783 3.795 432,674 -0.03(-0.81%)
Apr 04, 2014 3.900 3.900 3.826 3.826 371,062 -0.04(-1.01%)
Apr 03, 2014 3.873 3.978 3.825 3.865 317,909 -0.03(-0.70%)
Apr 02, 2014 3.904 3.920 3.877 3.892 324,074 -0.01(-0.30%)
Apr 01, 2014 3.927 3.947 3.875 3.904 328,397 -0.02(-0.60%)
Mar 31, 2014 3.896 3.931 3.822 3.927 760,370 +0.05(+1.41%)
Mar 28, 2014 3.822 3.888 3.820 3.873 807,239 +0.05(+1.43%)
Mar 27, 2014 3.775 3.830 3.775 3.818 484,101 +0.05(+1.24%)
Mar 26, 2014 3.846 3.853 3.771 3.771 486,313 -0.04(-1.12%)
Mar 25, 2014 3.787 3.828 3.785 3.814 168,771 +0.03(+0.82%)
Mar 24, 2014 3.771 3.834 3.768 3.783 262,986 +0.01(+0.21%)
Mar 21, 2014 3.838 3.846 3.761 3.775 827,559 -0.06(-1.52%)
Mar 20, 2014 3.799 3.838 3.779 3.834 270,576 +0.01(+0.31%)
Mar 19, 2014 3.795 3.826 3.764 3.822 384,501 +0.04(+1.03%)
Mar 18, 2014 3.783 3.826 3.760 3.783 526,889 +0.00(+0.00%)
Mar 17, 2014 3.814 3.838 3.779 3.783 159,451 -0.02(-0.41%)
Mar 14, 2014 3.810 3.826 3.779 3.799 214,446 -0.01(-0.20%)
Mar 13, 2014 3.873 3.877 3.791 3.807 343,109 -0.04(-1.01%)
Mar 12, 2014 3.799 3.849 3.786 3.846 304,309 +0.04(+1.12%)
Mar 11, 2014 3.846 3.849 3.776 3.803 232,295 -0.02(-0.61%)
Mar 10, 2014 3.780 3.838 3.753 3.826 343,939 +0.04(+1.02%)
Mar 07, 2014 3.834 3.834 3.780 3.787 244,731 -0.03(-0.81%)
Mar 06, 2014 3.784 3.822 3.772 3.818 339,664 +0.03(+0.92%)
Mar 05, 2014 3.857 3.876 3.772 3.784 377,309 -0.05(-1.31%)
Mar 04, 2014 3.896 3.911 3.826 3.834 558,428 -0.04(-1.10%)
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.