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

Gladstone Cap Corp (NQ: GLAD )

22.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 28, 2014 3.802 3.819 3.782 3.819 241,033 +0.02(+0.43%)
Nov 26, 2014 3.819 3.802 3.802 3.802 184,855 +0.00(+0.00%)
Nov 25, 2014 3.811 3.819 3.790 3.802 113,105 +0.00(+0.00%)
Nov 24, 2014 3.802 3.819 3.798 3.802 127,260 -0.01(-0.22%)
Nov 21, 2014 3.819 3.844 3.806 3.811 180,936 +0.02(+0.44%)
Nov 20, 2014 3.769 3.819 3.769 3.794 112,667 +0.00(+0.11%)
Nov 19, 2014 3.806 3.823 3.778 3.790 220,370 -0.02(-0.43%)
Nov 18, 2014 3.786 3.835 3.782 3.806 169,051 +0.02(+0.55%)
Nov 17, 2014 3.835 3.835 3.778 3.786 206,803 -0.05(-1.29%)
Nov 14, 2014 3.790 3.842 3.790 3.835 186,876 +0.03(+0.87%)
Nov 13, 2014 3.765 3.811 3.753 3.802 201,705 +0.06(+1.55%)
Nov 12, 2014 3.712 3.769 3.699 3.744 186,784 -0.02(-0.44%)
Nov 11, 2014 3.798 3.798 3.740 3.761 191,228 -0.01(-0.22%)
Nov 10, 2014 3.790 3.798 3.753 3.769 239,523 -0.01(-0.33%)
Nov 07, 2014 3.749 3.790 3.736 3.781 116,408 +0.03(+0.88%)
Nov 06, 2014 3.749 3.789 3.737 3.749 145,089 +0.01(+0.33%)
Nov 05, 2014 3.732 3.769 3.691 3.736 133,205 +0.01(+0.33%)
Nov 04, 2014 3.777 3.790 3.708 3.724 290,425 -0.05(-1.20%)
Nov 03, 2014 3.777 3.777 3.757 3.769 179,737 +0.00(+0.00%)
Oct 31, 2014 3.773 3.777 3.743 3.769 164,932 +0.01(+0.33%)
Oct 30, 2014 3.740 3.765 3.732 3.757 88,053 -0.00(-0.11%)
Oct 29, 2014 3.785 3.826 3.753 3.761 215,979 -0.06(-1.50%)
Oct 28, 2014 3.736 3.818 3.736 3.818 285,758 +0.07(+1.86%)
Oct 27, 2014 3.708 3.761 3.728 3.749 264,006 +0.02(+0.55%)
Oct 24, 2014 3.691 3.761 3.675 3.728 262,945 +0.05(+1.23%)
Oct 23, 2014 3.708 3.777 3.675 3.683 263,682 -0.01(-0.33%)
Oct 22, 2014 3.658 3.736 3.650 3.695 354,734 +0.04(+1.01%)
Oct 21, 2014 3.568 3.687 3.502 3.658 495,945 +0.11(+3.00%)
Oct 20, 2014 3.556 3.568 3.498 3.552 211,473 +0.02(+0.58%)
Oct 17, 2014 3.429 3.539 3.429 3.531 287,582 +0.11(+3.09%)
Oct 16, 2014 3.299 3.438 3.279 3.425 248,570 +0.09(+2.68%)
Oct 15, 2014 3.377 3.385 3.263 3.336 862,410 -0.04(-1.21%)
Oct 14, 2014 3.413 3.443 3.377 3.377 279,175 -0.04(-1.31%)
Oct 13, 2014 3.454 3.491 3.393 3.421 266,418 -0.01(-0.36%)
Oct 10, 2014 3.486 3.519 3.429 3.434 234,295 -0.07(-1.86%)
Oct 09, 2014 3.478 3.515 3.474 3.499 160,953 +0.01(+0.35%)
Oct 08, 2014 3.474 3.513 3.466 3.486 290,461 +0.00(+0.12%)
Oct 07, 2014 3.527 3.531 3.478 3.482 247,945 -0.04(-1.27%)
Oct 06, 2014 3.543 3.560 3.523 3.527 220,093 +0.00(+0.00%)
Oct 03, 2014 3.547 3.592 3.519 3.527 204,098 -0.03(-0.91%)
Oct 02, 2014 3.547 3.574 3.523 3.560 183,194 +0.01(+0.23%)
Oct 01, 2014 3.560 3.568 3.470 3.552 303,198 -0.02(-0.46%)
Sep 30, 2014 3.637 3.661 3.564 3.568 725,099 -0.07(-1.90%)
Sep 29, 2014 3.596 3.653 3.543 3.637 510,625 +0.05(+1.48%)
Sep 26, 2014 3.458 3.613 3.425 3.584 1,142,562 +0.23(+6.92%)
Sep 25, 2014 3.385 3.413 3.336 3.352 265,024 -0.04(-1.08%)
Sep 24, 2014 3.307 3.389 3.299 3.389 556,510 +0.06(+1.71%)
Sep 23, 2014 3.336 3.364 3.299 3.332 705,756 -0.04(-1.33%)
Sep 22, 2014 3.401 3.421 3.279 3.377 1,024,630 -0.07(-1.89%)
Sep 19, 2014 3.625 3.633 3.299 3.442 2,093,824 -0.22(-5.90%)
Sep 18, 2014 3.824 3.824 3.637 3.657 548,693 -0.15(-3.85%)
Sep 17, 2014 3.861 3.865 3.800 3.804 237,007 -0.04(-1.06%)
Sep 16, 2014 3.836 3.869 3.836 3.844 248,866 +0.02(+0.42%)
Sep 15, 2014 3.857 3.881 3.828 3.828 208,784 -0.03(-0.84%)
Sep 12, 2014 3.877 3.909 3.857 3.861 142,781 -0.01(-0.31%)
Sep 11, 2014 3.885 3.893 3.873 3.873 115,586 -0.01(-0.21%)
Sep 10, 2014 3.909 3.921 3.889 3.881 158,268 -0.01(-0.21%)
Sep 09, 2014 3.885 3.925 3.873 3.889 181,936 +0.00(+0.10%)
Sep 08, 2014 3.929 3.929 3.873 3.885 244,725 -0.02(-0.62%)
Sep 05, 2014 3.905 3.953 3.881 3.909 246,659 -0.01(-0.31%)
Sep 04, 2014 3.913 3.933 3.901 3.921 170,746 +0.02(+0.62%)
Sep 03, 2014 3.913 3.937 3.865 3.897 160,652 -0.00(-0.10%)
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.