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

Gladstone Cap Corp (NQ: GLAD )

22.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2013 3.066 3.073 2.983 3.033 368,826 -0.04(-1.41%)
May 30, 2013 3.070 3.088 3.055 3.077 242,064 +0.00(+0.00%)
May 29, 2013 3.077 3.109 3.070 3.077 136,003 -0.02(-0.70%)
May 28, 2013 3.138 3.145 3.091 3.098 275,646 -0.01(-0.23%)
May 24, 2013 3.077 3.113 3.077 3.106 0 +0.02(+0.58%)
May 23, 2013 3.109 3.120 3.066 3.088 0 -0.03(-0.93%)
May 22, 2013 3.138 3.152 3.095 3.116 0 -0.00(-0.12%)
May 21, 2013 3.156 3.163 3.073 3.120 0 -0.03(-0.92%)
May 20, 2013 3.156 3.172 3.131 3.149 0 -0.00(-0.11%)
May 17, 2013 3.152 3.167 3.138 3.152 0 +0.00(+0.11%)
May 16, 2013 3.156 3.185 3.134 3.149 285,105 -0.01(-0.23%)
May 15, 2013 3.167 3.167 3.145 3.156 0 +0.00(+0.11%)
May 13, 2013 3.163 3.192 3.145 3.153 0 -0.03(-0.79%)
May 10, 2013 3.170 3.188 3.149 3.178 0 +0.02(+0.68%)
May 09, 2013 3.163 3.170 3.149 3.156 0 -0.00(-0.11%)
May 08, 2013 3.156 3.163 3.138 3.160 0 +0.00(+0.11%)
May 07, 2013 3.145 3.163 3.106 3.156 0 +0.01(+0.23%)
May 06, 2013 3.224 3.242 3.128 3.149 0 -0.06(-2.00%)
May 03, 2013 3.192 3.246 3.077 3.213 0 +0.05(+1.70%)
May 02, 2013 3.167 3.235 3.138 3.160 0 -0.03(-0.90%)
May 01, 2013 3.382 3.382 3.188 3.188 0 -0.13(-3.88%)
Apr 30, 2013 3.378 3.378 3.310 3.317 0 -0.05(-1.38%)
Apr 29, 2013 3.321 3.364 3.314 3.364 190,543 +0.04(+1.29%)
Apr 26, 2013 3.328 3.335 3.285 3.321 213,346 -0.01(-0.21%)
Apr 25, 2013 3.331 3.346 3.310 3.328 0 +0.01(+0.43%)
Apr 24, 2013 3.331 3.335 3.278 3.314 106,048 -0.01(-0.43%)
Apr 23, 2013 3.299 3.328 3.271 3.328 251,258 +0.04(+1.31%)
Apr 22, 2013 3.246 3.296 3.206 3.285 232,193 +0.04(+1.32%)
Apr 19, 2013 3.203 3.242 3.178 3.242 185,434 +0.04(+1.34%)
Apr 18, 2013 3.231 3.231 3.149 3.199 274,839 -0.02(-0.56%)
Apr 17, 2013 3.213 3.235 3.185 3.217 310,808 -0.04(-1.09%)
Apr 16, 2013 3.228 3.263 3.178 3.252 264,119 +0.04(+1.22%)
Apr 15, 2013 3.277 3.277 3.160 3.213 371,481 -0.05(-1.52%)
Apr 12, 2013 3.267 3.295 3.252 3.263 172,923 -0.01(-0.43%)
Apr 11, 2013 3.284 3.292 3.249 3.277 206,725 -0.01(-0.43%)
Apr 10, 2013 3.277 3.320 3.274 3.292 238,944 +0.02(+0.76%)
Apr 09, 2013 3.284 3.302 3.267 3.267 475,015 -0.02(-0.54%)
Apr 08, 2013 3.284 3.291 3.231 3.284 283,521 +0.00(+0.00%)
Apr 05, 2013 3.235 3.292 3.221 3.284 209,961 +0.02(+0.54%)
Apr 04, 2013 3.245 3.299 3.245 3.267 195,851 +0.04(+1.10%)
Apr 03, 2013 3.302 3.320 3.228 3.231 250,141 -0.07(-2.15%)
Apr 02, 2013 3.309 3.323 3.284 3.302 376,545 +0.02(+0.54%)
Apr 01, 2013 3.274 3.320 3.267 3.284 373,455 +0.02(+0.54%)
Mar 28, 2013 3.263 3.299 3.231 3.267 393,558 +0.02(+0.55%)
Mar 27, 2013 3.228 3.252 3.217 3.249 119,305 +0.02(+0.66%)
Mar 26, 2013 3.281 3.281 3.217 3.228 111,177 -0.03(-0.87%)
Mar 25, 2013 3.267 3.292 3.235 3.256 142,906 +0.01(+0.33%)
Mar 22, 2013 3.231 3.252 3.210 3.245 236,229 +0.02(+0.66%)
Mar 21, 2013 3.139 3.241 3.139 3.224 231,678 +0.06(+2.02%)
Mar 20, 2013 3.210 3.245 3.153 3.160 448,789 -0.04(-1.33%)
Mar 19, 2013 3.320 3.355 3.178 3.203 512,613 -0.12(-3.63%)
Mar 18, 2013 3.327 3.355 3.284 3.323 137,279 -0.04(-1.06%)
Mar 15, 2013 3.338 3.359 3.284 3.359 497,540 +0.02(+0.53%)
Mar 14, 2013 3.281 3.355 3.231 3.341 345,554 +0.04(+1.18%)
Mar 13, 2013 3.260 3.323 3.214 3.302 147,818 +0.04(+1.20%)
Mar 12, 2013 3.274 3.305 3.253 3.263 375,349 -0.00(-0.11%)
Mar 11, 2013 3.253 3.277 3.242 3.267 267,328 +0.00(+0.11%)
Mar 08, 2013 3.260 3.274 3.238 3.263 224,821 +0.01(+0.43%)
Mar 07, 2013 3.231 3.249 3.214 3.249 127,978 +0.01(+0.22%)
Mar 06, 2013 3.256 3.256 3.222 3.242 149,954 +0.01(+0.22%)
Mar 05, 2013 3.231 3.249 3.200 3.235 235,136 +0.02(+0.77%)
Mar 04, 2013 3.210 3.231 3.175 3.210 318,834 +0.01(+0.33%)
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.