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

Gladstone Cap Corp (NQ: GLAD )

22.77 -0.04 (-0.18%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 14, 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 30, 2015 4.008 4.021 3.967 3.994 421,796 -0.02(-0.46%)
Nov 27, 2015 4.012 4.012 3.948 4.012 171,502 +0.01(+0.23%)
Nov 25, 2015 4.008 4.003 4.003 4.003 186,875 +0.00(+0.00%)
Nov 24, 2015 3.971 4.012 3.958 4.003 367,123 +0.04(+1.04%)
Nov 23, 2015 3.971 3.980 3.939 3.962 330,352 +0.00(+0.00%)
Nov 20, 2015 3.967 3.994 3.948 3.962 218,863 -0.01(-0.34%)
Nov 19, 2015 3.985 3.989 3.944 3.976 204,859 -0.00(-0.11%)
Nov 18, 2015 3.935 3.985 3.926 3.980 330,309 +0.04(+1.04%)
Nov 17, 2015 3.957 3.962 3.921 3.939 151,347 -0.01(-0.35%)
Nov 16, 2015 3.926 3.962 3.907 3.953 135,954 +0.01(+0.23%)
Nov 13, 2015 3.962 3.980 3.916 3.944 189,786 -0.00(-0.12%)
Nov 12, 2015 3.917 3.948 3.894 3.948 210,121 +0.02(+0.46%)
Nov 11, 2015 3.944 3.962 3.917 3.930 208,019 -0.00(-0.12%)
Nov 10, 2015 3.948 3.962 3.894 3.935 248,006 -0.01(-0.34%)
Nov 09, 2015 3.962 3.962 3.921 3.948 298,858 -0.00(-0.11%)
Nov 06, 2015 3.930 3.962 3.921 3.953 228,247 +0.01(+0.23%)
Nov 05, 2015 3.962 3.980 3.939 3.944 290,964 -0.02(-0.46%)
Nov 04, 2015 3.948 3.975 3.944 3.962 266,258 +0.01(+0.23%)
Nov 03, 2015 3.953 3.966 3.935 3.953 405,132 +0.00(+0.00%)
Nov 02, 2015 3.953 3.953 3.908 3.953 523,092 +0.03(+0.81%)
Oct 30, 2015 3.880 3.953 3.853 3.921 724,187 +0.05(+1.29%)
Oct 29, 2015 3.817 3.889 3.817 3.871 378,773 +0.03(+0.83%)
Oct 28, 2015 3.858 3.858 3.817 3.840 463,353 -0.00(-0.12%)
Oct 27, 2015 3.817 3.862 3.758 3.844 1,307,875 -0.18(-4.39%)
Oct 26, 2015 4.007 4.034 3.975 4.021 174,544 +0.01(+0.34%)
Oct 23, 2015 4.093 4.093 3.998 4.007 207,190 -0.07(-1.78%)
Oct 22, 2015 4.052 4.093 4.052 4.080 125,349 +0.03(+0.78%)
Oct 21, 2015 4.043 4.066 4.024 4.048 137,825 +0.02(+0.45%)
Oct 20, 2015 4.043 4.061 3.981 4.030 130,284 -0.02(-0.55%)
Oct 19, 2015 4.066 4.084 3.976 4.052 196,297 -0.00(-0.11%)
Oct 16, 2015 4.021 4.066 4.021 4.057 271,536 +0.02(+0.56%)
Oct 15, 2015 3.963 4.043 3.963 4.034 182,434 +0.07(+1.70%)
Oct 14, 2015 3.990 4.016 3.963 3.967 96,177 -0.02(-0.56%)
Oct 13, 2015 4.008 4.016 3.954 3.990 96,705 -0.03(-0.78%)
Oct 12, 2015 3.972 4.021 3.958 4.021 156,984 +0.09(+2.17%)
Oct 09, 2015 4.021 4.043 3.931 3.936 207,989 -0.09(-2.12%)
Oct 08, 2015 3.972 4.043 3.963 4.021 150,149 +0.04(+1.13%)
Oct 07, 2015 3.981 4.013 3.938 3.976 253,156 +0.00(+0.00%)
Oct 06, 2015 3.918 4.008 3.882 3.976 213,151 +0.07(+1.72%)
Oct 05, 2015 3.918 4.000 3.841 3.909 369,846 +0.00(+0.12%)
Oct 02, 2015 3.769 3.999 3.756 3.904 221,153 +0.12(+3.21%)
Oct 01, 2015 3.653 3.832 3.653 3.783 283,311 +0.13(+3.57%)
Sep 30, 2015 3.689 3.778 3.635 3.653 540,275 -0.03(-0.73%)
Sep 29, 2015 3.801 3.839 3.666 3.680 670,248 -0.13(-3.31%)
Sep 28, 2015 4.016 4.057 3.787 3.805 684,960 -0.23(-5.68%)
Sep 25, 2015 4.070 4.102 4.030 4.034 267,835 -0.04(-0.88%)
Sep 24, 2015 4.025 4.084 4.005 4.070 140,901 +0.02(+0.56%)
Sep 23, 2015 4.021 4.079 4.008 4.048 164,848 +0.03(+0.67%)
Sep 22, 2015 4.008 4.043 3.999 4.021 138,276 -0.01(-0.22%)
Sep 21, 2015 4.039 4.043 4.008 4.030 157,131 +0.03(+0.67%)
Sep 18, 2015 3.945 4.017 3.945 4.003 147,376 +0.05(+1.25%)
Sep 17, 2015 3.994 4.021 3.954 3.954 293,436 -0.05(-1.23%)
Sep 16, 2015 4.025 4.025 3.976 4.003 208,807 -0.02(-0.55%)
Sep 15, 2015 3.999 4.034 3.990 4.025 226,540 +0.03(+0.78%)
Sep 14, 2015 3.994 4.043 3.972 3.994 286,037 +0.02(+0.45%)
Sep 11, 2015 3.976 4.003 3.927 3.976 370,029 +0.06(+1.59%)
Sep 10, 2015 4.057 4.057 3.878 3.914 455,090 -0.12(-2.98%)
Sep 09, 2015 4.012 4.123 3.972 4.034 1,230,658 +0.06(+1.57%)
Sep 08, 2015 3.927 4.012 3.914 3.972 411,738 +0.09(+2.30%)
Sep 04, 2015 3.883 3.883 3.883 3.883 189,110 -0.02(-0.57%)
Sep 03, 2015 3.887 3.923 3.834 3.905 179,942 +0.04(+0.92%)
Sep 02, 2015 3.985 3.989 3.843 3.869 333,384 -0.10(-2.47%)
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.