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

Gladstone Cap Corp (NQ: GLAD )

22.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 3.083 3.167 3.083 3.116 231,335 +0.03(+1.09%)
Jan 29, 2015 3.112 3.129 3.074 3.083 304,897 -0.04(-1.35%)
Jan 28, 2015 3.196 3.196 3.095 3.125 376,743 -0.08(-2.49%)
Jan 27, 2015 3.213 3.226 3.142 3.205 258,050 -0.03(-0.78%)
Jan 26, 2015 3.238 3.251 3.196 3.230 260,239 -0.04(-1.16%)
Jan 23, 2015 3.163 3.276 3.163 3.268 237,562 +0.07(+2.24%)
Jan 22, 2015 3.091 3.217 3.083 3.196 330,922 +0.08(+2.56%)
Jan 21, 2015 3.196 3.196 3.049 3.116 717,700 -0.11(-3.26%)
Jan 20, 2015 3.355 3.376 3.101 3.221 959,815 -0.15(-4.33%)
Jan 16, 2015 3.392 3.438 3.346 3.367 310,959 -0.01(-0.25%)
Jan 15, 2015 3.409 3.434 3.376 3.376 245,550 -0.06(-1.70%)
Jan 14, 2015 3.417 3.442 3.384 3.434 179,133 -0.01(-0.36%)
Jan 13, 2015 3.501 3.530 3.434 3.446 276,737 -0.05(-1.55%)
Jan 12, 2015 3.522 3.522 3.480 3.501 183,946 -0.01(-0.24%)
Jan 09, 2015 3.597 3.617 3.488 3.509 203,992 -0.08(-2.09%)
Jan 08, 2015 3.613 3.647 3.559 3.584 212,242 +0.01(+0.35%)
Jan 07, 2015 3.542 3.584 3.538 3.572 176,716 +0.03(+0.82%)
Jan 06, 2015 3.530 3.542 3.513 3.542 108,756 +0.02(+0.47%)
Jan 05, 2015 3.501 3.530 3.476 3.526 204,510 +0.03(+0.83%)
Jan 02, 2015 3.442 3.522 3.438 3.497 190,216 +0.05(+1.45%)
Dec 31, 2014 3.446 3.446 3.446 3.446 548,055 -0.04(-1.08%)
Dec 30, 2014 3.438 3.530 3.359 3.484 509,893 -0.01(-0.36%)
Dec 29, 2014 3.526 3.567 3.480 3.497 424,440 -0.07(-1.99%)
Dec 26, 2014 3.559 3.601 3.555 3.567 126,969 +0.00(+0.12%)
Dec 24, 2014 3.522 3.563 3.563 3.563 233,235 +0.02(+0.59%)
Dec 23, 2014 3.517 3.555 3.492 3.542 292,962 +0.02(+0.59%)
Dec 22, 2014 3.630 3.647 3.472 3.522 351,552 -0.11(-2.99%)
Dec 19, 2014 3.680 3.692 3.605 3.630 284,189 -0.06(-1.58%)
Dec 18, 2014 3.505 3.688 3.463 3.688 288,451 +0.23(+6.63%)
Dec 17, 2014 3.471 3.526 3.442 3.459 381,621 -0.01(-0.24%)
Dec 16, 2014 3.550 3.550 3.451 3.467 533,052 -0.08(-2.33%)
Dec 15, 2014 3.521 3.571 3.513 3.550 186,982 +0.04(+1.06%)
Dec 12, 2014 3.542 3.571 3.513 3.513 251,492 -0.06(-1.73%)
Dec 11, 2014 3.595 3.595 3.533 3.575 264,885 -0.02(-0.57%)
Dec 10, 2014 3.612 3.616 3.579 3.595 234,636 -0.01(-0.23%)
Dec 09, 2014 3.517 3.608 3.517 3.604 223,793 +0.03(+0.81%)
Dec 08, 2014 3.819 3.819 3.567 3.575 670,435 -0.25(-6.49%)
Dec 05, 2014 3.814 3.823 3.777 3.823 251,214 +0.03(+0.76%)
Dec 04, 2014 3.819 3.848 3.781 3.794 165,311 -0.03(-0.76%)
Dec 03, 2014 3.864 3.872 3.823 3.823 204,213 -0.03(-0.75%)
Dec 02, 2014 3.839 3.889 3.827 3.852 240,412 +0.03(+0.76%)
Dec 01, 2014 3.810 3.860 3.794 3.823 246,904 +0.00(+0.11%)
Nov 28, 2014 3.802 3.819 3.781 3.819 241,048 +0.02(+0.43%)
Nov 26, 2014 3.819 3.802 3.802 3.802 184,867 +0.00(+0.00%)
Nov 25, 2014 3.810 3.819 3.790 3.802 113,112 +0.00(+0.00%)
Nov 24, 2014 3.802 3.819 3.798 3.802 127,268 -0.01(-0.22%)
Nov 21, 2014 3.819 3.843 3.806 3.810 180,947 +0.02(+0.44%)
Nov 20, 2014 3.769 3.819 3.769 3.794 112,674 +0.00(+0.11%)
Nov 19, 2014 3.806 3.823 3.777 3.790 220,384 -0.02(-0.43%)
Nov 18, 2014 3.786 3.835 3.781 3.806 169,061 +0.02(+0.55%)
Nov 17, 2014 3.835 3.835 3.777 3.786 206,816 -0.05(-1.29%)
Nov 14, 2014 3.790 3.842 3.790 3.835 186,888 +0.03(+0.87%)
Nov 13, 2014 3.765 3.810 3.752 3.802 201,718 +0.06(+1.55%)
Nov 12, 2014 3.711 3.769 3.699 3.744 186,795 -0.02(-0.44%)
Nov 11, 2014 3.798 3.798 3.740 3.761 191,241 -0.01(-0.22%)
Nov 10, 2014 3.789 3.798 3.752 3.769 239,539 -0.01(-0.33%)
Nov 07, 2014 3.748 3.789 3.736 3.781 116,415 +0.03(+0.88%)
Nov 06, 2014 3.748 3.789 3.737 3.748 145,098 +0.01(+0.33%)
Nov 05, 2014 3.732 3.769 3.691 3.736 133,213 +0.01(+0.33%)
Nov 04, 2014 3.777 3.789 3.707 3.724 290,443 -0.05(-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.