Skip to main content

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

Historical Prices

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.