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

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 31, 2014 3.802 3.813 3.741 3.764 354,379 -0.04(-1.02%)
Jan 30, 2014 3.764 3.859 3.752 3.803 309,546 +0.07(+1.76%)
Jan 29, 2014 3.752 3.775 3.718 3.737 201,755 -0.03(-0.91%)
Jan 28, 2014 3.771 3.775 3.737 3.771 283,000 +0.02(+0.41%)
Jan 27, 2014 3.855 3.901 3.710 3.756 656,969 -0.11(-2.96%)
Jan 24, 2014 3.939 3.955 3.859 3.871 329,549 -0.06(-1.65%)
Jan 23, 2014 3.909 3.947 3.909 3.935 281,025 +0.03(+0.68%)
Jan 22, 2014 3.897 3.932 3.882 3.909 304,870 +0.03(+0.79%)
Jan 21, 2014 3.890 3.909 3.840 3.878 512,484 +0.05(+1.19%)
Jan 17, 2014 3.840 3.832 3.832 3.832 333,296 +0.02(+0.50%)
Jan 16, 2014 3.802 3.825 3.802 3.813 222,883 +0.02(+0.40%)
Jan 15, 2014 3.768 3.806 3.772 3.798 187,780 +0.03(+0.80%)
Jan 14, 2014 3.749 3.783 3.736 3.768 189,241 +0.03(+0.71%)
Jan 13, 2014 3.723 3.753 3.723 3.741 252,416 +0.02(+0.51%)
Jan 10, 2014 3.730 3.730 3.696 3.723 326,762 -0.00(-0.10%)
Jan 09, 2014 3.723 3.730 3.692 3.726 227,166 +0.02(+0.51%)
Jan 08, 2014 3.719 3.730 3.692 3.707 180,286 -0.00(-0.10%)
Jan 07, 2014 3.692 3.730 3.692 3.711 265,289 +0.03(+0.72%)
Jan 06, 2014 3.662 3.704 3.643 3.685 287,722 +0.05(+1.25%)
Jan 03, 2014 3.582 3.658 3.582 3.639 245,278 +0.06(+1.59%)
Jan 02, 2014 3.632 3.692 3.562 3.582 511,873 -0.04(-1.15%)
Dec 31, 2013 3.651 3.624 3.624 3.624 238,188 -0.01(-0.21%)
Dec 30, 2013 3.632 3.654 3.616 3.632 240,063 -0.01(-0.31%)
Dec 27, 2013 3.632 3.651 3.605 3.643 149,736 +0.03(+0.89%)
Dec 26, 2013 3.670 3.692 3.598 3.611 278,295 -0.04(-0.99%)
Dec 24, 2013 3.685 3.692 3.643 3.647 193,159 -0.05(-1.23%)
Dec 23, 2013 3.647 3.711 3.634 3.692 465,368 +0.07(+1.99%)
Dec 20, 2013 3.601 3.666 3.601 3.620 535,684 +0.03(+0.95%)
Dec 19, 2013 3.616 3.632 3.579 3.586 189,771 -0.03(-0.84%)
Dec 18, 2013 3.590 3.620 3.560 3.616 168,591 +0.05(+1.27%)
Dec 17, 2013 3.582 3.598 3.552 3.571 206,247 -0.02(-0.53%)
Dec 16, 2013 3.522 3.598 3.510 3.590 529,993 +0.08(+2.38%)
Dec 13, 2013 3.510 3.541 3.499 3.507 287,793 -0.00(-0.11%)
Dec 12, 2013 3.594 3.635 3.499 3.510 392,789 -0.09(-2.42%)
Dec 11, 2013 3.613 3.613 3.571 3.598 292,539 +0.00(+0.00%)
Dec 10, 2013 3.601 3.624 3.571 3.598 430,419 -0.00(-0.10%)
Dec 09, 2013 3.575 3.628 3.571 3.601 241,640 +0.02(+0.52%)
Dec 06, 2013 3.560 3.624 3.522 3.583 0 +0.06(+1.71%)
Dec 05, 2013 3.583 3.603 3.519 3.522 0 -0.07(-1.88%)
Dec 04, 2013 3.624 3.628 3.583 3.590 0 -0.03(-0.93%)
Dec 03, 2013 3.601 3.635 3.609 3.624 0 +0.00(+0.10%)
Dec 02, 2013 3.669 3.688 3.609 3.620 364,762 -0.05(-1.33%)
Nov 29, 2013 3.677 3.725 3.661 3.669 0 +0.01(+0.21%)
Nov 27, 2013 3.590 3.665 3.575 3.661 0 +0.06(+1.78%)
Nov 26, 2013 3.718 3.718 3.575 3.598 0 -0.11(-2.94%)
Nov 25, 2013 3.729 3.729 3.665 3.707 503,389 -0.01(-0.30%)
Nov 22, 2013 3.650 3.718 3.635 3.718 0 +0.09(+2.38%)
Nov 21, 2013 3.620 3.643 3.571 3.631 457,821 +0.03(+0.94%)
Nov 20, 2013 3.549 3.628 3.541 3.598 0 +0.05(+1.38%)
Nov 19, 2013 3.567 3.583 3.515 3.549 502,711 +0.00(+0.00%)
Nov 18, 2013 3.504 3.571 3.485 3.549 0 +0.08(+2.16%)
Nov 15, 2013 3.496 3.504 3.458 3.474 0 -0.01(-0.22%)
Nov 14, 2013 3.466 3.496 3.466 3.481 0 +0.06(+1.87%)
Nov 12, 2013 3.477 3.496 3.402 3.417 0 -0.05(-1.52%)
Nov 11, 2013 3.418 3.485 3.403 3.470 0 +0.07(+2.20%)
Nov 08, 2013 3.328 3.395 3.323 3.395 0 +0.09(+2.71%)
Nov 07, 2013 3.321 3.324 3.302 3.306 304,214 -0.01(-0.23%)
Nov 06, 2013 3.321 3.328 3.279 3.313 194,724 +0.02(+0.57%)
Nov 05, 2013 3.265 3.328 3.216 3.294 0 +0.02(+0.57%)
Nov 04, 2013 3.231 3.287 3.231 3.276 175,929 +0.05(+1.50%)
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.