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

Gladstone Cap Corp (NQ: GLAD )

23.46 -0.04 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2010 1.021 1.051 1.021 1.038 706,153 +0.03(+2.64%)
Jan 28, 2010 1.024 1.038 0.9986 1.011 705,037 -0.01(-0.69%)
Jan 27, 2010 1.017 1.053 1.006 1.018 761,277 -0.00(-0.14%)
Jan 26, 2010 1.027 1.048 1.020 1.020 537,027 -0.01(-0.68%)
Jan 25, 2010 1.048 1.051 1.025 1.027 696,661 -0.01(-1.35%)
Jan 22, 2010 1.069 1.080 1.035 1.041 1,345,281 -0.03(-2.76%)
Jan 21, 2010 1.094 1.096 1.068 1.070 708,187 -0.03(-2.44%)
Jan 20, 2010 1.098 1.104 1.084 1.097 479,258 -0.01(-0.89%)
Jan 19, 2010 1.090 1.110 1.087 1.107 700,316 +0.04(+3.83%)
Jan 15, 2010 1.091 1.066 1.066 1.066 1,066,650 -0.02(-1.78%)
Jan 14, 2010 1.077 1.091 1.070 1.085 434,401 +0.01(+1.03%)
Jan 13, 2010 1.087 1.090 1.073 1.074 670,128 -0.01(-1.14%)
Jan 12, 2010 1.070 1.090 1.070 1.087 474,373 +0.01(+1.03%)
Jan 11, 2010 1.073 1.091 1.070 1.076 824,608 +0.00(+0.13%)
Jan 08, 2010 1.076 1.094 1.070 1.074 798,372 -0.00(-0.26%)
Jan 07, 2010 1.081 1.085 1.070 1.077 648,839 -0.00(-0.26%)
Jan 06, 2010 1.092 1.102 1.079 1.080 483,808 -0.01(-1.14%)
Jan 05, 2010 1.105 1.105 1.091 1.092 575,585 -0.01(-0.88%)
Jan 04, 2010 1.081 1.103 1.074 1.102 649,628 +0.04(+3.77%)
Dec 31, 2009 1.072 1.062 1.062 1.062 695,893 -0.01(-0.90%)
Dec 30, 2009 1.051 1.072 1.037 1.072 1,123,625 +0.02(+2.37%)
Dec 29, 2009 1.051 1.069 1.037 1.047 835,028 -0.00(-0.26%)
Dec 28, 2009 1.052 1.069 1.044 1.050 1,017,039 +0.00(+0.13%)
Dec 24, 2009 1.083 1.088 1.043 1.048 553,825 -0.03(-2.57%)
Dec 23, 2009 1.102 1.102 1.070 1.076 634,392 -0.02(-1.89%)
Dec 22, 2009 1.074 1.096 1.070 1.096 763,643 +0.02(+1.53%)
Dec 21, 2009 1.084 1.103 1.069 1.080 533,651 -0.00(-0.38%)
Dec 18, 2009 1.105 1.105 1.076 1.084 1,270,363 +0.01(+1.03%)
Dec 17, 2009 1.066 1.085 1.066 1.073 523,649 +0.00(+0.00%)
Dec 16, 2009 1.085 1.093 1.069 1.073 476,374 -0.00(-0.25%)
Dec 15, 2009 1.083 1.101 1.076 1.076 705,313 -0.01(-1.24%)
Dec 14, 2009 1.066 1.097 1.040 1.089 1,099,521 +0.04(+3.75%)
Dec 11, 2009 1.058 1.058 1.017 1.050 585,875 -0.00(-0.13%)
Dec 10, 2009 1.058 1.077 1.043 1.051 405,708 +0.00(+0.00%)
Dec 09, 2009 1.069 1.083 1.051 1.051 642,063 -0.02(-1.90%)
Dec 08, 2009 1.073 1.085 1.058 1.072 408,162 -0.01(-1.13%)
Dec 07, 2009 1.055 1.085 1.055 1.084 636,431 +0.02(+1.52%)
Dec 04, 2009 1.046 1.068 1.040 1.068 529,444 +0.04(+4.38%)
Dec 03, 2009 1.051 1.057 1.019 1.023 560,332 -0.02(-2.08%)
Dec 02, 2009 1.036 1.063 1.036 1.045 675,619 +0.00(+0.39%)
Dec 01, 2009 1.076 1.084 1.031 1.040 957,525 -0.02(-1.79%)
Nov 30, 2009 1.024 1.059 1.020 1.059 922,738 +0.04(+4.13%)
Nov 27, 2009 1.031 1.043 1.017 1.017 491,692 -0.03(-2.60%)
Nov 25, 2009 1.055 1.059 1.045 1.045 566,384 -0.01(-0.64%)
Nov 24, 2009 1.084 1.084 1.046 1.051 1,129,289 -0.04(-3.25%)
Nov 23, 2009 1.065 1.092 1.065 1.087 665,409 +0.02(+2.04%)
Nov 20, 2009 1.061 1.084 1.059 1.065 632,634 +0.00(+0.38%)
Nov 19, 2009 1.081 1.085 1.061 1.061 593,409 -0.03(-2.86%)
Nov 18, 2009 1.085 1.095 1.085 1.092 480,244 -0.01(-0.49%)
Nov 17, 2009 1.058 1.112 1.058 1.097 561,968 +0.02(+1.89%)
Nov 16, 2009 1.073 1.085 1.069 1.077 796,061 +0.01(+1.25%)
Nov 13, 2009 1.058 1.066 1.050 1.064 466,207 +0.01(+1.01%)
Nov 12, 2009 1.061 1.077 1.053 1.053 722,626 -0.01(-0.75%)
Nov 11, 2009 1.085 1.085 1.058 1.061 714,486 -0.01(-0.75%)
Nov 10, 2009 1.076 1.090 1.069 1.069 786,916 +0.00(+0.25%)
Nov 09, 2009 1.076 1.076 1.060 1.066 997,079 -0.00(-0.37%)
Nov 06, 2009 1.073 1.074 1.052 1.070 316,290 +0.01(+0.63%)
Nov 05, 2009 1.072 1.080 1.044 1.064 755,401 +0.01(+1.01%)
Nov 04, 2009 1.086 1.095 1.053 1.053 920,246 -0.03(-2.95%)
Nov 03, 2009 1.092 1.097 1.077 1.085 514,736 -0.03(-2.52%)
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.