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 (%)
May 24, 2011 2.873 2.921 2.785 2.901 2,111,000 -0.03(-0.86%)
May 23, 2011 3.122 3.163 2.734 2.927 3,597,754 -0.21(-6.60%)
May 20, 2011 3.184 3.207 3.119 3.133 338,029 -0.07(-2.12%)
May 19, 2011 3.225 3.225 3.148 3.201 932,213 -0.01(-0.18%)
May 18, 2011 3.258 3.278 3.190 3.207 512,414 -0.05(-1.45%)
May 17, 2011 3.231 3.290 3.231 3.255 691,832 +0.02(+0.64%)
May 16, 2011 3.266 3.287 3.234 3.234 333,100 -0.04(-1.26%)
May 13, 2011 3.290 3.316 3.252 3.275 183,755 -0.02(-0.62%)
May 12, 2011 3.249 3.319 3.249 3.296 165,365 +0.02(+0.63%)
May 11, 2011 3.328 3.334 3.252 3.275 313,270 -0.06(-1.68%)
May 10, 2011 3.316 3.346 3.284 3.331 193,355 +0.04(+1.16%)
May 09, 2011 3.290 3.308 3.272 3.293 174,414 +0.01(+0.36%)
May 06, 2011 3.287 3.313 3.263 3.281 171,272 +0.02(+0.72%)
May 05, 2011 3.305 3.346 3.246 3.258 454,247 -0.05(-1.42%)
May 04, 2011 3.316 3.378 3.305 3.305 244,758 -0.01(-0.44%)
May 03, 2011 3.310 3.378 3.310 3.319 356,617 +0.00(+0.09%)
May 02, 2011 3.319 3.369 3.316 3.316 279,553 -0.02(-0.62%)
Apr 29, 2011 3.378 3.378 3.313 3.337 450,461 -0.04(-1.13%)
Apr 28, 2011 3.363 3.375 3.335 3.375 74,708 +0.01(+0.26%)
Apr 27, 2011 3.369 3.378 3.343 3.366 98,412 +0.01(+0.26%)
Apr 26, 2011 3.340 3.378 3.340 3.357 180,327 +0.02(+0.62%)
Apr 25, 2011 3.345 3.375 3.305 3.337 275,083 -0.01(-0.44%)
Apr 21, 2011 3.404 3.404 3.334 3.352 151,724 -0.04(-1.08%)
Apr 20, 2011 3.396 3.410 3.313 3.388 472,044 +0.05(+1.54%)
Apr 19, 2011 3.349 3.381 3.308 3.337 191,309 +0.01(+0.35%)
Apr 18, 2011 3.328 3.372 3.308 3.325 246,031 -0.05(-1.39%)
Apr 15, 2011 3.337 3.384 3.311 3.372 456,768 +0.03(+0.87%)
Apr 14, 2011 3.305 3.363 3.305 3.343 83,795 +0.01(+0.44%)
Apr 13, 2011 3.334 3.360 3.292 3.328 211,565 +0.02(+0.62%)
Apr 12, 2011 3.276 3.340 3.276 3.308 380,676 +0.03(+0.98%)
Apr 11, 2011 3.375 3.389 3.273 3.276 196,867 -0.08(-2.35%)
Apr 08, 2011 3.354 3.386 3.299 3.354 355,017 +0.02(+0.61%)
Apr 07, 2011 3.398 3.398 3.319 3.334 143,458 -0.05(-1.47%)
Apr 06, 2011 3.386 3.404 3.357 3.384 187,170 +0.01(+0.26%)
Apr 05, 2011 3.378 3.386 3.346 3.375 142,013 +0.00(+0.00%)
Apr 04, 2011 3.334 3.386 3.290 3.375 424,706 +0.06(+1.94%)
Apr 01, 2011 3.328 3.343 3.273 3.311 568,004 +0.01(+0.27%)
Mar 31, 2011 3.331 3.340 3.284 3.302 679,942 -0.03(-0.79%)
Mar 30, 2011 3.331 3.331 3.287 3.328 522,076 +0.02(+0.62%)
Mar 29, 2011 3.276 3.325 3.211 3.308 599,816 +0.02(+0.71%)
Mar 28, 2011 3.313 3.328 3.270 3.284 270,263 -0.01(-0.44%)
Mar 25, 2011 3.311 3.316 3.276 3.299 166,744 -0.02(-0.53%)
Mar 24, 2011 3.284 3.319 3.255 3.316 347,378 +0.04(+1.16%)
Mar 23, 2011 3.243 3.281 3.232 3.278 187,296 +0.02(+0.72%)
Mar 22, 2011 3.276 3.276 3.211 3.255 174,002 -0.02(-0.62%)
Mar 21, 2011 3.197 3.284 3.191 3.276 208,647 +0.01(+0.36%)
Mar 18, 2011 3.261 3.278 3.223 3.264 321,270 +0.03(+0.81%)
Mar 17, 2011 3.203 3.270 3.179 3.238 296,439 +0.05(+1.65%)
Mar 16, 2011 3.197 3.240 3.179 3.185 457,037 -0.01(-0.27%)
Mar 15, 2011 3.191 3.229 3.179 3.194 275,796 -0.04(-1.26%)
Mar 14, 2011 3.226 3.252 3.203 3.234 175,977 -0.03(-0.89%)
Mar 11, 2011 3.220 3.298 3.220 3.263 257,228 +0.02(+0.72%)
Mar 10, 2011 3.281 3.298 3.220 3.240 271,352 -0.07(-2.02%)
Mar 09, 2011 3.316 3.336 3.289 3.307 161,674 +0.00(+0.00%)
Mar 08, 2011 3.246 3.313 3.246 3.307 308,232 +0.06(+1.88%)
Mar 07, 2011 3.336 3.336 3.246 3.246 263,809 -0.06(-1.67%)
Mar 04, 2011 3.336 3.336 3.263 3.301 251,678 -0.03(-0.78%)
Mar 03, 2011 3.333 3.333 3.313 3.327 301,278 +0.03(+0.97%)
Mar 02, 2011 3.295 3.336 3.287 3.295 319,349 +0.00(+0.09%)
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.