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

Gladstone Cap Corp (NQ: GLAD )

22.31 -0.36 (-1.59%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 4, 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 (%)
Oct 31, 2008 3.022 3.192 2.890 3.158 499,960 +0.27(+9.27%)
Oct 30, 2008 2.916 2.990 2.829 2.890 360,330 +0.08(+2.73%)
Oct 29, 2008 2.879 2.969 2.720 2.813 466,118 -0.02(-0.75%)
Oct 28, 2008 2.572 2.837 2.492 2.834 702,861 +0.38(+15.32%)
Oct 27, 2008 2.561 2.648 2.450 2.458 295,539 -0.12(-4.53%)
Oct 24, 2008 2.434 2.688 2.386 2.574 348,475 -0.20(-7.17%)
Oct 23, 2008 2.951 2.988 2.678 2.773 283,099 -0.15(-5.08%)
Oct 22, 2008 2.996 3.089 2.808 2.922 248,247 -0.15(-5.00%)
Oct 21, 2008 3.173 3.232 3.038 3.075 265,122 -0.16(-4.92%)
Oct 20, 2008 3.250 3.386 3.197 3.234 214,133 +0.03(+0.83%)
Oct 17, 2008 3.314 3.512 3.181 3.208 383,169 -0.27(-7.70%)
Oct 16, 2008 2.847 3.476 2.651 3.476 395,466 +0.64(+22.52%)
Oct 15, 2008 3.181 3.335 2.810 2.837 271,606 -0.35(-10.98%)
Oct 14, 2008 3.375 3.608 3.165 3.187 492,428 -0.10(-2.91%)
Oct 13, 2008 3.155 3.285 2.911 3.282 533,519 +0.37(+12.75%)
Oct 10, 2008 2.553 2.916 2.214 2.911 860,989 +0.29(+11.25%)
Oct 09, 2008 2.725 2.831 2.574 2.617 654,625 -0.13(-4.64%)
Oct 08, 2008 2.672 2.953 1.951 2.744 1,419,852 -0.07(-2.36%)
Oct 07, 2008 3.181 3.354 2.805 2.810 643,502 -0.45(-13.89%)
Oct 06, 2008 3.706 3.706 2.654 3.264 1,171,379 -0.50(-13.25%)
Oct 03, 2008 4.030 4.194 3.738 3.762 294,276 -0.26(-6.46%)
Oct 02, 2008 4.054 4.239 3.990 4.022 197,171 -0.06(-1.37%)
Oct 01, 2008 3.990 4.197 3.990 4.077 176,331 +0.04(+0.92%)
Sep 30, 2008 4.234 4.237 3.926 4.040 317,171 +0.07(+1.80%)
Sep 29, 2008 4.266 4.465 3.712 3.969 504,520 -0.41(-9.27%)
Sep 26, 2008 4.589 4.663 4.189 4.374 499,824 -0.35(-7.41%)
Sep 25, 2008 4.600 4.769 4.520 4.724 262,667 +0.11(+2.36%)
Sep 24, 2008 4.759 4.772 4.610 4.616 158,225 -0.13(-2.68%)
Sep 23, 2008 4.708 4.772 4.576 4.743 213,450 -0.01(-0.22%)
Sep 22, 2008 4.841 4.841 4.507 4.754 424,623 -0.19(-3.86%)
Sep 19, 2008 4.963 5.074 4.533 4.944 1,664,682 +0.22(+4.60%)
Sep 18, 2008 4.345 4.727 4.006 4.727 849,484 +0.48(+11.23%)
Sep 17, 2008 4.539 4.539 4.136 4.250 651,332 -0.45(-9.59%)
Sep 16, 2008 4.146 4.703 4.144 4.700 588,492 +0.49(+11.58%)
Sep 15, 2008 4.260 4.431 4.207 4.213 302,340 -0.28(-6.20%)
Sep 12, 2008 4.462 4.626 4.443 4.491 182,241 -0.06(-1.34%)
Sep 11, 2008 4.441 4.586 4.374 4.552 334,900 +0.05(+1.18%)
Sep 10, 2008 4.488 4.544 4.374 4.499 229,802 +0.13(+2.97%)
Sep 09, 2008 4.191 4.577 4.191 4.369 314,444 -0.07(-1.61%)
Sep 08, 2008 4.252 4.536 4.252 4.441 293,808 +0.05(+1.09%)
Sep 05, 2008 4.144 4.419 4.144 4.393 258,250 +0.25(+6.01%)
Sep 04, 2008 4.218 4.221 4.144 4.144 199,011 -0.06(-1.45%)
Sep 03, 2008 4.149 4.221 4.149 4.205 164,464 +0.04(+1.02%)
Sep 02, 2008 4.223 4.226 4.144 4.162 286,879 +0.01(+0.26%)
Aug 29, 2008 4.218 4.218 4.138 4.152 208,992 +0.00(+0.00%)
Aug 28, 2008 4.218 4.218 4.107 4.152 341,497 -0.00(-0.06%)
Aug 27, 2008 4.189 4.231 4.109 4.154 263,233 -0.03(-0.82%)
Aug 26, 2008 4.046 4.202 3.985 4.189 249,325 +0.21(+5.26%)
Aug 25, 2008 4.104 4.146 3.979 3.979 405,039 -0.17(-4.03%)
Aug 22, 2008 4.077 4.176 4.022 4.146 268,559 +0.09(+2.29%)
Aug 21, 2008 4.165 4.173 3.977 4.054 241,966 -0.05(-1.29%)
Aug 20, 2008 4.128 4.242 4.046 4.107 195,285 -0.01(-0.19%)
Aug 19, 2008 4.107 4.149 4.064 4.115 323,497 -0.01(-0.19%)
Aug 18, 2008 4.101 4.242 4.075 4.123 465,877 +0.03(+0.75%)
Aug 15, 2008 4.117 4.252 3.979 4.092 467,039 +0.02(+0.49%)
Aug 14, 2008 3.910 4.693 3.910 4.072 1,005,564 +0.11(+2.88%)
Aug 13, 2008 3.847 4.030 3.847 3.958 306,625 +0.09(+2.33%)
Aug 12, 2008 3.844 3.940 3.818 3.868 411,048 +0.02(+0.55%)
Aug 11, 2008 3.807 3.852 3.778 3.847 487,234 +0.06(+1.47%)
Aug 08, 2008 3.582 3.826 3.550 3.791 813,070 +0.18(+5.07%)
Aug 07, 2008 3.844 3.889 3.598 3.608 543,236 -0.24(-6.27%)
Aug 06, 2008 3.977 4.022 3.767 3.849 366,543 -0.11(-2.75%)
Aug 05, 2008 3.979 4.677 3.860 3.958 800,619 -0.05(-1.32%)
Aug 04, 2008 4.215 4.215 3.977 4.011 299,530 -0.18(-4.24%)
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.