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

Gladstone Cap Corp (NQ: GLAD )

22.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2012 3.000 3.034 2.986 3.034 173,021 +0.04(+1.48%)
Oct 26, 2012 2.966 2.989 2.989 2.989 125,267 +0.01(+0.23%)
Oct 25, 2012 2.959 2.998 2.928 2.983 156,023 +0.04(+1.39%)
Oct 24, 2012 2.983 3.027 2.931 2.942 139,513 -0.03(-0.92%)
Oct 23, 2012 2.945 2.986 2.911 2.969 171,610 -0.06(-2.13%)
Oct 19, 2012 3.037 3.061 3.025 3.034 261,852 -0.03(-1.00%)
Oct 18, 2012 3.071 3.075 3.051 3.064 324,723 +0.01(+0.45%)
Oct 17, 2012 3.037 3.051 3.027 3.051 319,005 +0.03(+0.99%)
Oct 16, 2012 3.041 3.044 3.003 3.021 329,365 +0.00(+0.13%)
Oct 15, 2012 2.963 3.031 2.956 3.017 295,048 +0.05(+1.71%)
Oct 12, 2012 3.007 3.027 2.966 2.966 177,564 -0.04(-1.35%)
Oct 11, 2012 3.024 3.034 2.997 3.007 155,360 +0.00(+0.11%)
Oct 10, 2012 2.976 3.024 2.976 3.003 115,996 +0.02(+0.57%)
Oct 09, 2012 2.987 3.017 2.966 2.987 216,470 -0.02(-0.56%)
Oct 08, 2012 2.946 3.017 2.946 3.003 229,988 +0.04(+1.37%)
Oct 05, 2012 2.990 3.017 2.953 2.963 158,873 -0.03(-0.91%)
Oct 04, 2012 2.997 3.007 2.959 2.990 113,911 +0.02(+0.57%)
Oct 03, 2012 2.963 3.000 2.949 2.973 194,698 +0.02(+0.80%)
Oct 02, 2012 2.946 2.956 2.905 2.949 424,851 -0.00(-0.11%)
Oct 01, 2012 2.987 3.000 2.916 2.953 312,382 -0.01(-0.23%)
Sep 28, 2012 2.990 3.017 2.956 2.959 199,762 -0.03(-1.02%)
Sep 27, 2012 2.946 3.014 2.946 2.990 193,610 +0.04(+1.49%)
Sep 26, 2012 2.909 2.956 2.909 2.946 205,667 +0.03(+1.04%)
Sep 25, 2012 2.997 3.034 2.899 2.916 448,894 -0.07(-2.49%)
Sep 24, 2012 2.929 2.999 2.885 2.990 304,515 +0.04(+1.49%)
Sep 21, 2012 2.997 3.007 2.936 2.946 363,579 -0.02(-0.57%)
Sep 20, 2012 3.010 3.011 2.946 2.963 157,950 -0.06(-2.12%)
Sep 19, 2012 3.010 3.068 2.997 3.027 255,157 +0.01(+0.45%)
Sep 18, 2012 3.020 3.024 2.936 3.014 720,772 -0.06(-1.87%)
Sep 17, 2012 3.031 3.071 2.993 3.071 408,235 +0.00(+0.11%)
Sep 14, 2012 3.014 3.084 3.004 3.068 506,656 +0.06(+2.12%)
Sep 13, 2012 2.967 3.007 2.937 3.004 249,118 +0.04(+1.24%)
Sep 12, 2012 2.940 2.970 2.937 2.967 254,743 +0.03(+1.03%)
Sep 11, 2012 2.937 2.947 2.927 2.937 245,033 +0.00(+0.11%)
Sep 10, 2012 2.920 2.944 2.920 2.933 288,407 +0.01(+0.46%)
Sep 07, 2012 2.937 2.944 2.917 2.920 256,197 +0.00(+0.00%)
Sep 06, 2012 2.913 2.937 2.893 2.920 321,235 +0.03(+0.93%)
Sep 05, 2012 2.897 2.910 2.866 2.893 166,403 +0.01(+0.35%)
Sep 04, 2012 2.873 2.897 2.856 2.883 340,071 +0.00(+0.00%)
Aug 31, 2012 2.873 2.920 2.850 2.883 279,576 +0.03(+1.18%)
Aug 30, 2012 2.846 2.873 2.819 2.850 194,535 +0.00(+0.00%)
Aug 29, 2012 2.856 2.870 2.819 2.850 181,294 +0.04(+1.43%)
Aug 27, 2012 2.806 2.836 2.801 2.809 207,594 +0.01(+0.24%)
Aug 24, 2012 2.722 2.836 2.722 2.803 193,543 +0.07(+2.58%)
Aug 23, 2012 2.806 2.816 2.712 2.732 503,864 -0.09(-3.33%)
Aug 22, 2012 2.853 2.880 2.803 2.826 284,713 -0.05(-1.64%)
Aug 21, 2012 2.893 2.927 2.843 2.873 247,646 -0.04(-1.38%)
Aug 20, 2012 2.920 2.944 2.796 2.913 491,163 +0.00(+0.12%)
Aug 17, 2012 2.913 2.913 2.880 2.910 327,024 +0.01(+0.23%)
Aug 16, 2012 2.880 2.923 2.857 2.903 370,127 +0.03(+0.93%)
Aug 15, 2012 2.813 2.907 2.813 2.877 216,277 +0.05(+1.89%)
Aug 14, 2012 2.830 2.910 2.817 2.823 358,296 -0.00(-0.12%)
Aug 13, 2012 2.803 2.833 2.797 2.827 163,094 +0.02(+0.71%)
Aug 10, 2012 2.807 2.813 2.797 2.807 114,390 -0.00(-0.12%)
Aug 09, 2012 2.810 2.847 2.797 2.810 151,447 +0.01(+0.36%)
Aug 08, 2012 2.813 2.830 2.782 2.800 143,370 -0.02(-0.71%)
Aug 07, 2012 2.833 2.847 2.807 2.820 278,100 -0.01(-0.47%)
Aug 06, 2012 2.807 2.833 2.791 2.833 215,937 +0.04(+1.31%)
Aug 03, 2012 2.724 2.803 2.667 2.797 296,244 +0.12(+4.61%)
Aug 02, 2012 2.677 2.724 2.674 2.674 252,670 -0.00(-0.12%)
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.