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 (%)
Feb 28, 2013 3.189 3.221 3.161 3.207 179,189 +0.01(+0.33%)
Feb 27, 2013 3.161 3.214 3.154 3.196 183,037 +0.01(+0.22%)
Feb 26, 2013 3.161 3.210 3.157 3.189 88,908 +0.04(+1.12%)
Feb 25, 2013 3.217 3.235 3.154 3.154 353,878 -0.05(-1.65%)
Feb 22, 2013 3.200 3.221 3.161 3.207 149,985 +0.03(+1.00%)
Feb 21, 2013 3.175 3.193 3.154 3.175 307,605 -0.02(-0.55%)
Feb 20, 2013 3.235 3.242 3.193 3.193 309,711 -0.04(-1.20%)
Feb 19, 2013 3.242 3.245 3.189 3.231 380,315 -0.02(-0.54%)
Feb 15, 2013 3.217 3.249 3.207 3.249 467,853 +0.06(+1.88%)
Feb 14, 2013 3.210 3.241 3.171 3.189 161,005 -0.04(-1.20%)
Feb 13, 2013 3.221 3.235 3.179 3.228 286,228 +0.02(+0.77%)
Feb 12, 2013 3.182 3.217 3.165 3.203 289,579 +0.03(+0.88%)
Feb 11, 2013 3.151 3.179 3.137 3.175 250,036 +0.01(+0.22%)
Feb 08, 2013 3.175 3.193 3.112 3.168 238,863 -0.01(-0.33%)
Feb 07, 2013 3.175 3.189 3.151 3.179 126,822 -0.00(-0.11%)
Feb 06, 2013 3.172 3.186 3.147 3.182 207,078 +0.02(+0.66%)
Feb 04, 2013 3.193 3.193 3.112 3.161 282,650 -0.06(-1.85%)
Feb 01, 2013 3.193 3.228 3.116 3.221 355,105 +0.05(+1.43%)
Jan 31, 2013 3.140 3.179 3.130 3.175 246,441 +0.05(+1.57%)
Jan 30, 2013 3.200 3.200 3.095 3.126 232,100 -0.08(-2.61%)
Jan 29, 2013 3.130 3.217 3.112 3.210 216,240 +0.07(+2.23%)
Jan 28, 2013 3.123 3.179 3.123 3.140 237,891 +0.01(+0.34%)
Jan 25, 2013 3.147 3.154 3.102 3.130 250,834 -0.01(-0.22%)
Jan 24, 2013 3.144 3.147 3.130 3.137 185,476 +0.00(+0.00%)
Jan 23, 2013 3.095 3.140 3.071 3.137 277,377 +0.04(+1.24%)
Jan 22, 2013 3.077 3.098 3.056 3.098 280,288 +0.01(+0.34%)
Jan 18, 2013 3.112 3.112 3.067 3.088 203,398 -0.01(-0.45%)
Jan 17, 2013 3.081 3.110 3.007 3.102 282,135 +0.02(+0.68%)
Jan 16, 2013 3.105 3.109 2.990 3.081 341,296 -0.02(-0.56%)
Jan 15, 2013 3.074 3.109 3.074 3.098 396,089 +0.01(+0.22%)
Jan 14, 2013 3.105 3.112 3.064 3.091 347,924 -0.00(-0.11%)
Jan 11, 2013 3.060 3.105 3.057 3.095 486,447 +0.05(+1.59%)
Jan 10, 2013 3.029 3.072 3.029 3.046 313,256 +0.04(+1.27%)
Jan 09, 2013 2.977 3.022 2.956 3.008 368,010 +0.03(+1.05%)
Jan 08, 2013 2.946 3.001 2.932 2.977 459,729 +0.04(+1.42%)
Jan 07, 2013 2.918 2.963 2.918 2.935 265,045 +0.02(+0.71%)
Jan 04, 2013 2.925 2.942 2.907 2.914 324,471 +0.01(+0.24%)
Jan 03, 2013 2.914 2.918 2.883 2.907 239,329 +0.00(+0.12%)
Jan 02, 2013 2.959 2.977 2.859 2.904 582,328 +0.07(+2.45%)
Dec 31, 2012 2.793 2.845 2.717 2.835 385,381 +0.03(+1.24%)
Dec 28, 2012 2.831 2.838 2.793 2.800 216,612 -0.05(-1.71%)
Dec 27, 2012 2.907 2.912 2.828 2.848 199,122 -0.07(-2.38%)
Dec 26, 2012 2.949 2.966 2.914 2.918 109,015 -0.04(-1.41%)
Dec 24, 2012 2.914 2.966 2.883 2.959 96,635 +0.04(+1.31%)
Dec 21, 2012 2.873 2.963 2.824 2.921 799,980 +0.02(+0.72%)
Dec 20, 2012 2.838 2.907 2.831 2.901 283,439 -0.01(-0.36%)
Dec 19, 2012 2.897 2.911 2.862 2.911 152,199 +0.01(+0.48%)
Dec 18, 2012 2.859 2.897 2.835 2.897 279,113 +0.02(+0.85%)
Dec 17, 2012 2.859 2.880 2.838 2.873 201,076 +0.02(+0.73%)
Dec 14, 2012 2.807 2.873 2.800 2.852 184,147 +0.03(+1.10%)
Dec 13, 2012 2.824 2.831 2.798 2.821 122,230 +0.01(+0.49%)
Dec 12, 2012 2.831 2.831 2.787 2.807 168,247 -0.01(-0.49%)
Dec 11, 2012 2.807 2.852 2.769 2.821 241,213 +0.03(+1.11%)
Dec 10, 2012 2.821 2.821 2.752 2.790 182,804 -0.02(-0.61%)
Dec 07, 2012 2.804 2.818 2.759 2.807 127,253 +0.01(+0.25%)
Dec 06, 2012 2.780 2.807 2.769 2.800 148,289 +0.03(+0.99%)
Dec 05, 2012 2.845 2.845 2.752 2.773 181,700 -0.07(-2.30%)
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.