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

Gladstone Cap Corp (NQ: GLAD )

22.49 -0.13 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 30, 2015 3.060 3.144 3.060 3.094 233,012 +0.03(+1.09%)
Jan 29, 2015 3.090 3.106 3.052 3.060 307,108 -0.04(-1.35%)
Jan 28, 2015 3.173 3.173 3.073 3.102 379,475 -0.08(-2.49%)
Jan 27, 2015 3.190 3.202 3.119 3.182 259,921 -0.03(-0.78%)
Jan 26, 2015 3.215 3.227 3.173 3.207 262,127 -0.04(-1.16%)
Jan 23, 2015 3.140 3.253 3.140 3.244 239,285 +0.07(+2.24%)
Jan 22, 2015 3.069 3.194 3.061 3.173 333,322 +0.08(+2.56%)
Jan 21, 2015 3.173 3.173 3.027 3.094 722,904 -0.10(-3.26%)
Jan 20, 2015 3.331 3.351 3.078 3.198 966,774 -0.14(-4.33%)
Jan 16, 2015 3.368 3.413 3.322 3.343 313,214 -0.01(-0.25%)
Jan 15, 2015 3.384 3.409 3.351 3.351 247,330 -0.06(-1.70%)
Jan 14, 2015 3.393 3.418 3.360 3.409 180,432 -0.01(-0.36%)
Jan 13, 2015 3.475 3.504 3.409 3.422 278,743 -0.05(-1.55%)
Jan 12, 2015 3.496 3.496 3.455 3.475 185,280 -0.01(-0.24%)
Jan 09, 2015 3.571 3.591 3.463 3.484 205,471 -0.07(-2.09%)
Jan 08, 2015 3.587 3.620 3.533 3.558 213,781 +0.01(+0.35%)
Jan 07, 2015 3.517 3.558 3.513 3.546 177,998 +0.03(+0.82%)
Jan 06, 2015 3.504 3.517 3.488 3.517 109,545 +0.02(+0.47%)
Jan 05, 2015 3.475 3.504 3.451 3.500 205,993 +0.03(+0.83%)
Jan 02, 2015 3.418 3.496 3.413 3.471 191,595 +0.05(+1.45%)
Dec 31, 2014 3.422 3.422 3.422 3.422 552,029 -0.04(-1.08%)
Dec 30, 2014 3.413 3.504 3.335 3.459 513,590 -0.01(-0.36%)
Dec 29, 2014 3.500 3.542 3.455 3.471 427,518 -0.07(-1.99%)
Dec 26, 2014 3.533 3.575 3.529 3.542 127,890 +0.00(+0.12%)
Dec 24, 2014 3.496 3.538 3.538 3.538 234,926 +0.02(+0.59%)
Dec 23, 2014 3.492 3.529 3.467 3.517 295,087 +0.02(+0.59%)
Dec 22, 2014 3.604 3.620 3.447 3.496 354,101 -0.11(-2.99%)
Dec 19, 2014 3.653 3.666 3.579 3.604 286,250 -0.06(-1.58%)
Dec 18, 2014 3.480 3.662 3.438 3.662 290,543 +0.23(+6.63%)
Dec 17, 2014 3.446 3.500 3.418 3.434 384,388 -0.01(-0.24%)
Dec 16, 2014 3.524 3.524 3.426 3.442 536,917 -0.08(-2.33%)
Dec 15, 2014 3.496 3.545 3.487 3.524 188,338 +0.04(+1.06%)
Dec 12, 2014 3.516 3.545 3.487 3.487 253,316 -0.06(-1.73%)
Dec 11, 2014 3.570 3.570 3.508 3.549 266,806 -0.02(-0.57%)
Dec 10, 2014 3.586 3.590 3.553 3.570 236,338 -0.01(-0.23%)
Dec 09, 2014 3.492 3.582 3.492 3.578 225,416 +0.03(+0.81%)
Dec 08, 2014 3.791 3.791 3.541 3.549 675,296 -0.25(-6.49%)
Dec 05, 2014 3.787 3.795 3.750 3.795 253,035 +0.03(+0.76%)
Dec 04, 2014 3.791 3.820 3.754 3.767 166,510 -0.03(-0.76%)
Dec 03, 2014 3.836 3.844 3.795 3.795 205,694 -0.03(-0.75%)
Dec 02, 2014 3.812 3.861 3.799 3.824 242,155 +0.03(+0.76%)
Dec 01, 2014 3.783 3.832 3.767 3.795 248,695 +0.00(+0.11%)
Nov 28, 2014 3.775 3.791 3.754 3.791 242,796 +0.02(+0.43%)
Nov 26, 2014 3.791 3.775 3.775 3.775 186,208 +0.00(+0.00%)
Nov 25, 2014 3.783 3.791 3.762 3.775 113,933 +0.00(+0.00%)
Nov 24, 2014 3.775 3.791 3.771 3.775 128,191 -0.01(-0.22%)
Nov 21, 2014 3.791 3.816 3.779 3.783 182,259 +0.02(+0.44%)
Nov 20, 2014 3.742 3.791 3.742 3.767 113,491 +0.00(+0.11%)
Nov 19, 2014 3.779 3.795 3.750 3.762 221,982 -0.02(-0.43%)
Nov 18, 2014 3.758 3.808 3.754 3.779 170,287 +0.02(+0.55%)
Nov 17, 2014 3.808 3.808 3.750 3.758 208,316 -0.05(-1.29%)
Nov 14, 2014 3.762 3.814 3.762 3.808 188,243 +0.03(+0.87%)
Nov 13, 2014 3.738 3.783 3.725 3.775 203,181 +0.06(+1.55%)
Nov 12, 2014 3.685 3.742 3.672 3.717 188,150 -0.02(-0.44%)
Nov 11, 2014 3.770 3.770 3.713 3.734 192,627 -0.01(-0.22%)
Nov 10, 2014 3.762 3.770 3.725 3.742 241,276 -0.01(-0.33%)
Nov 07, 2014 3.721 3.762 3.709 3.754 117,259 +0.03(+0.88%)
Nov 06, 2014 3.721 3.762 3.710 3.721 146,150 +0.01(+0.33%)
Nov 05, 2014 3.705 3.742 3.664 3.709 134,179 +0.01(+0.33%)
Nov 04, 2014 3.750 3.762 3.681 3.697 292,549 -0.04(-1.20%)
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.