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

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2016 4.222 4.252 4.139 4.242 545,227 +0.05(+1.10%)
Nov 29, 2016 4.175 4.211 4.150 4.196 343,850 +0.04(+0.99%)
Nov 28, 2016 4.227 4.257 4.139 4.155 340,639 -0.11(-2.53%)
Nov 25, 2016 4.170 4.263 4.165 4.263 318,139 +0.10(+2.34%)
Nov 23, 2016 4.165 4.165 4.165 0 -0.01(-0.12%)
Nov 22, 2016 4.165 4.170 4.119 4.170 304,204 +0.05(+1.12%)
Nov 21, 2016 4.170 4.170 4.078 4.124 459,476 -0.03(-0.74%)
Nov 18, 2016 4.104 4.155 4.083 4.155 333,921 +0.03(+0.75%)
Nov 17, 2016 4.083 4.124 4.083 4.124 175,194 +0.03(+0.63%)
Nov 16, 2016 4.104 4.124 4.079 4.098 217,199 -0.01(-0.13%)
Nov 15, 2016 4.088 4.150 4.088 4.104 183,938 -0.03(-0.62%)
Nov 14, 2016 4.119 4.144 4.095 4.129 534,045 +0.05(+1.25%)
Nov 11, 2016 4.053 4.078 4.044 4.078 322,575 +0.05(+1.14%)
Nov 10, 2016 4.007 4.038 3.997 4.033 270,627 +0.04(+0.89%)
Nov 09, 2016 3.941 4.027 3.916 3.997 396,261 +0.03(+0.64%)
Nov 08, 2016 3.992 3.992 3.951 3.972 142,113 -0.01(-0.13%)
Nov 07, 2016 4.048 4.048 3.956 3.977 244,478 +0.04(+1.03%)
Nov 04, 2016 3.758 3.951 3.748 3.936 321,685 +0.19(+5.02%)
Nov 03, 2016 3.799 3.804 3.727 3.748 316,003 -0.06(-1.60%)
Nov 02, 2016 3.839 3.870 3.773 3.809 308,383 -0.03(-0.79%)
Nov 01, 2016 3.941 3.968 3.850 3.839 748,199 -0.12(-2.96%)
Oct 31, 2016 4.017 4.038 3.951 3.956 360,428 -0.05(-1.14%)
Oct 28, 2016 4.027 4.027 3.972 4.002 186,703 -0.01(-0.25%)
Oct 27, 2016 4.017 4.043 4.012 4.012 460,575 +0.02(+0.38%)
Oct 26, 2016 4.017 4.033 3.941 3.997 1,617,791 -0.17(-4.03%)
Oct 25, 2016 4.246 4.246 4.160 4.165 159,941 -0.07(-1.68%)
Oct 24, 2016 4.216 4.256 4.190 4.236 95,219 +0.01(+0.24%)
Oct 21, 2016 4.170 4.256 4.170 4.226 78,147 +0.07(+1.59%)
Oct 20, 2016 4.251 4.287 4.150 4.160 213,172 -0.12(-2.85%)
Oct 19, 2016 4.348 4.348 4.272 4.282 235,708 -0.06(-1.29%)
Oct 18, 2016 4.237 4.362 4.231 4.338 366,098 +0.14(+3.24%)
Oct 17, 2016 4.242 4.247 4.196 4.202 244,104 -0.05(-1.07%)
Oct 14, 2016 4.207 4.262 4.200 4.247 212,756 +0.05(+1.20%)
Oct 13, 2016 4.116 4.203 4.116 4.196 197,970 +0.05(+1.09%)
Oct 12, 2016 4.085 4.161 4.085 4.151 118,919 +0.05(+1.11%)
Oct 11, 2016 4.121 4.146 4.096 4.106 167,699 -0.03(-0.61%)
Oct 10, 2016 4.131 4.161 4.111 4.131 152,241 +0.01(+0.12%)
Oct 07, 2016 4.166 4.166 4.121 4.126 109,337 -0.02(-0.49%)
Oct 06, 2016 4.121 4.166 4.121 4.146 90,788 +0.02(+0.49%)
Oct 05, 2016 4.151 4.166 4.126 4.126 149,640 -0.02(-0.37%)
Oct 04, 2016 4.111 4.141 4.111 4.141 102,667 +0.05(+1.23%)
Oct 03, 2016 4.070 4.121 4.045 4.091 162,620 -0.01(-0.25%)
Sep 30, 2016 4.080 4.146 4.060 4.101 183,588 +0.04(+0.87%)
Sep 29, 2016 4.040 4.075 4.040 4.065 59,662 +0.01(+0.12%)
Sep 28, 2016 4.040 4.075 4.025 4.060 193,985 +0.02(+0.37%)
Sep 27, 2016 4.005 4.111 4.005 4.045 209,033 +0.05(+1.13%)
Sep 26, 2016 4.025 4.050 4.000 4.000 105,098 +0.00(+0.00%)
Sep 23, 2016 3.970 4.075 3.970 4.000 197,986 -0.04(-0.88%)
Sep 22, 2016 4.136 4.146 4.015 4.035 390,837 -0.11(-2.68%)
Sep 21, 2016 4.136 4.146 4.111 4.146 92,828 +0.02(+0.37%)
Sep 20, 2016 4.141 4.151 4.116 4.131 171,094 -0.02(-0.49%)
Sep 19, 2016 4.091 4.191 4.091 4.151 190,912 +0.08(+1.98%)
Sep 16, 2016 4.060 4.080 4.030 4.070 194,040 +0.02(+0.49%)
Sep 15, 2016 4.070 4.095 4.030 4.050 160,509 -0.04(-0.98%)
Sep 14, 2016 4.060 4.130 4.035 4.090 248,167 +0.05(+1.36%)
Sep 13, 2016 4.010 4.065 3.940 4.035 455,030 +0.02(+0.50%)
Sep 12, 2016 4.185 4.208 4.000 4.015 810,517 -0.22(-5.08%)
Sep 09, 2016 4.315 4.320 4.185 4.230 346,508 -0.09(-2.08%)
Sep 08, 2016 4.330 4.347 4.300 4.320 218,637 -0.04(-0.80%)
Sep 07, 2016 4.330 4.355 4.300 4.355 239,788 +0.04(+0.81%)
Sep 06, 2016 4.300 4.335 4.300 4.320 222,009 -0.00(-0.12%)
Sep 02, 2016 4.325 4.325 4.325 4.325 164,384 +0.01(+0.23%)
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.