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, 2016 3.500 3.592 3.480 3.529 177,963 +0.03(+0.83%)
May 27, 2016 3.495 3.500 3.500 3.500 66,977 +0.01(+0.42%)
May 26, 2016 3.524 3.543 3.466 3.485 52,791 -0.04(-1.24%)
May 25, 2016 3.553 3.563 3.504 3.529 101,561 -0.01(-0.41%)
May 24, 2016 3.582 3.587 3.539 3.543 120,469 -0.00(-0.14%)
May 23, 2016 3.417 3.577 3.417 3.548 195,579 +0.13(+3.85%)
May 20, 2016 3.407 3.431 3.378 3.417 157,973 -0.01(-0.28%)
May 19, 2016 3.412 3.436 3.312 3.427 230,530 -0.01(-0.42%)
May 18, 2016 3.402 3.475 3.402 3.441 120,177 +0.03(+1.00%)
May 17, 2016 3.461 3.461 3.397 3.407 164,829 -0.04(-1.13%)
May 16, 2016 3.374 3.542 3.369 3.446 306,108 +0.06(+1.71%)
May 13, 2016 3.380 3.407 3.356 3.388 235,063 +0.00(+0.00%)
May 12, 2016 3.403 3.422 3.354 3.388 197,902 -0.01(-0.42%)
May 11, 2016 3.407 3.441 3.383 3.403 126,227 -0.02(-0.56%)
May 10, 2016 3.326 3.494 3.326 3.422 346,710 +0.10(+2.90%)
May 09, 2016 3.446 3.494 3.299 3.326 355,869 -0.11(-3.23%)
May 06, 2016 3.485 3.542 3.407 3.436 310,735 -0.06(-1.66%)
May 05, 2016 3.547 3.605 3.485 3.494 242,520 -0.09(-2.55%)
May 04, 2016 3.600 3.615 3.567 3.586 127,156 -0.02(-0.53%)
May 03, 2016 3.634 3.656 3.576 3.605 182,991 -0.04(-1.06%)
May 02, 2016 3.687 3.687 3.634 3.644 150,936 -0.04(-1.05%)
Apr 29, 2016 3.663 3.692 3.620 3.682 134,682 +0.02(+0.53%)
Apr 28, 2016 3.682 3.682 3.639 3.663 127,389 -0.02(-0.52%)
Apr 27, 2016 3.663 3.687 3.624 3.682 174,928 +0.02(+0.53%)
Apr 26, 2016 3.581 3.692 3.571 3.663 139,774 +0.08(+2.29%)
Apr 25, 2016 3.595 3.615 3.567 3.581 154,071 +0.00(+0.13%)
Apr 22, 2016 3.610 3.624 3.567 3.576 84,371 -0.03(-0.93%)
Apr 21, 2016 3.605 3.673 3.591 3.610 172,861 -0.00(-0.13%)
Apr 20, 2016 3.687 3.687 3.557 3.615 289,243 -0.04(-1.19%)
Apr 19, 2016 3.615 3.663 3.582 3.658 172,395 +0.04(+1.06%)
Apr 18, 2016 3.567 3.634 3.558 3.620 255,794 +0.07(+1.88%)
Apr 15, 2016 3.534 3.572 3.520 3.553 110,357 +0.01(+0.27%)
Apr 14, 2016 3.543 3.577 3.534 3.543 109,525 -0.01(-0.40%)
Apr 13, 2016 3.486 3.572 3.486 3.558 308,424 +0.09(+2.48%)
Apr 12, 2016 3.453 3.486 3.443 3.472 84,772 +0.01(+0.41%)
Apr 11, 2016 3.467 3.505 3.438 3.458 106,510 -0.01(-0.41%)
Apr 08, 2016 3.491 3.510 3.438 3.472 122,211 +0.01(+0.28%)
Apr 07, 2016 3.486 3.515 3.438 3.462 267,524 -0.05(-1.49%)
Apr 06, 2016 3.501 3.534 3.486 3.515 108,516 +0.03(+0.82%)
Apr 05, 2016 3.467 3.534 3.467 3.486 90,686 -0.00(-0.14%)
Apr 04, 2016 3.558 3.558 3.467 3.491 275,949 -0.09(-2.40%)
Apr 01, 2016 3.515 3.577 3.486 3.577 105,002 +0.02(+0.54%)
Mar 31, 2016 3.558 3.567 3.467 3.558 369,872 +0.01(+0.40%)
Mar 30, 2016 3.477 3.572 3.477 3.543 166,362 +0.02(+0.68%)
Mar 29, 2016 3.462 3.534 3.462 3.520 144,044 -0.02(-0.54%)
Mar 28, 2016 3.462 3.558 3.460 3.539 166,530 +0.05(+1.51%)
Mar 24, 2016 3.534 3.486 3.486 3.486 108,677 -0.03(-0.95%)
Mar 23, 2016 3.510 3.596 3.510 3.520 144,725 -0.01(-0.27%)
Mar 22, 2016 3.481 3.558 3.444 3.529 168,536 +0.05(+1.37%)
Mar 21, 2016 3.477 3.491 3.424 3.481 124,348 +0.00(+0.14%)
Mar 18, 2016 3.481 3.501 3.424 3.477 208,711 +0.03(+0.97%)
Mar 17, 2016 3.515 3.615 3.419 3.443 411,873 -0.13(-3.74%)
Mar 16, 2016 3.553 3.591 3.553 3.577 146,076 +0.00(+0.00%)
Mar 15, 2016 3.525 3.584 3.492 3.577 213,923 +0.04(+1.20%)
Mar 14, 2016 3.463 3.544 3.430 3.534 476,126 +0.07(+1.91%)
Mar 11, 2016 3.388 3.478 3.388 3.468 157,165 +0.10(+3.09%)
Mar 10, 2016 3.397 3.454 3.317 3.364 201,106 -0.10(-2.87%)
Mar 09, 2016 3.331 3.492 3.326 3.463 307,739 +0.14(+4.27%)
Mar 08, 2016 3.388 3.397 3.312 3.321 265,565 -0.03(-0.99%)
Mar 07, 2016 3.359 3.473 3.326 3.355 463,267 +0.04(+1.29%)
Mar 04, 2016 3.298 3.430 3.284 3.312 392,807 +0.04(+1.30%)
Mar 03, 2016 3.165 3.340 3.147 3.269 346,873 +0.08(+2.37%)
Mar 02, 2016 3.156 3.213 3.137 3.194 216,218 +0.02(+0.60%)
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.