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 (%)
Jan 31, 2012 2.831 2.895 2.811 2.831 506,614 +0.03(+1.13%)
Jan 30, 2012 2.822 2.860 2.762 2.800 280,323 -0.06(-1.99%)
Jan 27, 2012 2.879 2.895 2.784 2.857 538,224 -0.03(-1.20%)
Jan 26, 2012 2.828 2.942 2.822 2.891 353,731 +0.07(+2.47%)
Jan 25, 2012 2.797 2.828 2.784 2.822 193,255 +0.02(+0.56%)
Jan 24, 2012 2.736 2.816 2.736 2.806 342,459 +0.05(+1.84%)
Jan 23, 2012 2.736 2.755 2.698 2.755 236,103 +0.02(+0.69%)
Jan 20, 2012 2.705 2.746 2.689 2.736 244,413 +0.02(+0.70%)
Jan 19, 2012 2.711 2.717 2.642 2.717 333,728 +0.03(+0.94%)
Jan 18, 2012 2.683 2.692 2.670 2.692 388,441 +0.01(+0.47%)
Jan 17, 2012 2.676 2.689 2.661 2.680 377,749 +0.03(+1.07%)
Jan 13, 2012 2.633 2.683 2.633 2.651 252,814 -0.02(-0.59%)
Jan 12, 2012 2.651 2.667 2.614 2.667 204,291 +0.02(+0.83%)
Jan 11, 2012 2.604 2.645 2.592 2.645 210,624 +0.04(+1.44%)
Jan 10, 2012 2.551 2.611 2.542 2.607 348,842 +0.08(+2.97%)
Jan 09, 2012 2.501 2.538 2.497 2.532 253,735 +0.04(+1.51%)
Jan 06, 2012 2.485 2.516 2.463 2.494 210,184 +0.02(+0.63%)
Jan 05, 2012 2.463 2.481 2.447 2.479 147,106 +0.02(+0.64%)
Jan 04, 2012 2.479 2.510 2.419 2.463 193,379 +0.07(+2.88%)
Dec 30, 2011 2.413 2.413 2.378 2.394 253,072 -0.01(-0.26%)
Dec 29, 2011 2.372 2.437 2.363 2.400 227,891 +0.05(+2.00%)
Dec 28, 2011 2.416 2.429 2.353 2.353 232,535 -0.08(-3.23%)
Dec 27, 2011 2.413 2.432 2.410 2.432 269,887 +0.01(+0.26%)
Dec 23, 2011 2.419 2.432 2.400 2.425 144,573 +0.06(+2.38%)
Dec 21, 2011 2.350 2.391 2.312 2.369 303,851 +0.00(+0.00%)
Dec 20, 2011 2.382 2.407 2.338 2.369 488,173 +0.02(+0.94%)
Dec 19, 2011 2.394 2.419 2.347 2.347 258,962 -0.03(-1.32%)
Dec 16, 2011 2.409 2.422 2.378 2.378 583,270 -0.02(-0.91%)
Dec 15, 2011 2.400 2.437 2.347 2.400 279,919 +0.01(+0.52%)
Dec 14, 2011 2.335 2.399 2.332 2.388 267,162 +0.03(+1.45%)
Dec 13, 2011 2.419 2.422 2.347 2.354 209,755 -0.06(-2.32%)
Dec 12, 2011 2.394 2.428 2.381 2.409 287,246 -0.05(-1.90%)
Dec 09, 2011 2.378 2.472 2.378 2.456 282,791 +0.08(+3.54%)
Dec 08, 2011 2.434 2.434 2.372 2.372 222,637 -0.09(-3.54%)
Dec 07, 2011 2.441 2.481 2.381 2.459 165,242 +0.01(+0.25%)
Dec 06, 2011 2.428 2.481 2.388 2.453 202,559 +0.02(+1.02%)
Dec 05, 2011 2.409 2.450 2.400 2.428 280,912 +0.03(+1.43%)
Dec 02, 2011 2.391 2.400 2.375 2.394 171,945 +0.04(+1.58%)
Dec 01, 2011 2.332 2.400 2.307 2.357 306,663 +0.02(+1.07%)
Nov 30, 2011 2.307 2.332 2.270 2.332 702,977 +0.07(+2.88%)
Nov 29, 2011 2.282 2.298 2.263 2.266 166,352 -0.01(-0.41%)
Nov 28, 2011 2.301 2.304 2.270 2.276 396,512 +0.02(+0.69%)
Nov 25, 2011 2.242 2.270 2.238 2.260 163,965 +0.01(+0.28%)
Nov 23, 2011 2.301 2.301 2.238 2.254 376,271 -0.06(-2.68%)
Nov 22, 2011 2.322 2.338 2.301 2.316 155,255 -0.01(-0.40%)
Nov 21, 2011 2.409 2.409 2.285 2.326 438,780 -0.08(-3.36%)
Nov 18, 2011 2.431 2.459 2.403 2.406 246,876 -0.02(-0.77%)
Nov 17, 2011 2.528 2.556 2.394 2.425 406,245 -0.11(-4.18%)
Nov 16, 2011 2.580 2.605 2.521 2.531 371,231 -0.08(-3.10%)
Nov 15, 2011 2.612 2.612 2.559 2.612 181,186 +0.03(+1.33%)
Nov 14, 2011 2.590 2.599 2.543 2.577 278,821 -0.02(-0.95%)
Nov 11, 2011 2.559 2.614 2.516 2.602 210,650 +0.06(+2.30%)
Nov 10, 2011 2.531 2.560 2.506 2.543 263,862 +0.06(+2.23%)
Nov 09, 2011 2.630 2.636 2.488 2.488 495,291 -0.20(-7.45%)
Nov 08, 2011 2.621 2.695 2.614 2.688 319,353 +0.08(+3.07%)
Nov 07, 2011 2.519 2.621 2.482 2.608 348,150 +0.06(+2.30%)
Nov 04, 2011 2.513 2.556 2.482 2.550 219,683 +0.02(+0.73%)
Nov 03, 2011 2.519 2.537 2.451 2.531 244,718 +0.04(+1.61%)
Nov 02, 2011 2.466 2.522 2.426 2.491 326,982 +0.07(+3.06%)
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.