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

Gladstone Cap Corp (NQ: GLAD )

22.38 -0.29 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2008 2.118 2.161 2.009 2.145 537,175 +0.07(+3.45%)
Dec 30, 2008 1.967 2.092 1.935 2.073 510,814 +0.13(+6.68%)
Dec 29, 2008 2.081 2.086 1.902 1.943 416,378 -0.14(-6.86%)
Dec 26, 2008 2.110 2.121 1.959 2.086 235,150 +0.02(+0.90%)
Dec 24, 2008 1.986 2.073 1.914 2.068 156,251 +0.08(+3.86%)
Dec 23, 2008 2.129 2.184 1.948 1.991 468,596 -0.14(-6.48%)
Dec 22, 2008 2.105 2.320 1.994 2.129 466,178 -0.18(-7.91%)
Dec 19, 2008 2.184 2.320 2.092 2.312 922,530 +0.23(+11.08%)
Dec 18, 2008 2.108 2.182 1.930 2.081 571,520 +0.08(+4.11%)
Dec 17, 2008 2.004 2.015 1.885 1.999 502,074 -0.02(-1.18%)
Dec 16, 2008 1.832 2.033 1.832 2.023 491,927 +0.22(+12.37%)
Dec 15, 2008 2.015 2.015 1.747 1.800 428,385 -0.20(-10.07%)
Dec 12, 2008 1.811 2.004 1.723 2.001 491,324 +0.15(+8.01%)
Dec 11, 2008 2.102 2.115 1.853 1.853 619,427 -0.26(-12.30%)
Dec 10, 2008 2.094 2.200 2.044 2.113 402,734 +0.07(+3.51%)
Dec 09, 2008 2.214 2.276 2.039 2.041 514,968 -0.17(-7.78%)
Dec 08, 2008 1.988 2.280 1.988 2.214 871,779 +0.26(+13.14%)
Dec 05, 2008 1.697 1.962 1.697 1.956 615,614 +0.23(+13.19%)
Dec 04, 2008 1.734 1.819 1.686 1.728 398,101 -0.04(-2.39%)
Dec 03, 2008 1.633 1.964 1.593 1.771 881,081 -0.08(-4.43%)
Dec 02, 2008 1.585 1.856 1.532 1.853 782,740 +0.38(+25.72%)
Dec 01, 2008 1.654 1.667 1.458 1.474 1,177,647 -0.12(-7.33%)
Nov 28, 2008 1.667 1.667 1.506 1.591 447,691 +0.05(+3.45%)
Nov 26, 2008 1.426 1.551 1.360 1.538 739,696 +0.08(+5.45%)
Nov 25, 2008 1.559 1.591 1.384 1.458 789,323 -0.06(-3.68%)
Nov 24, 2008 1.617 1.670 1.447 1.514 1,061,777 -0.04(-2.73%)
Nov 21, 2008 1.503 1.564 1.251 1.556 1,232,163 +0.10(+6.73%)
Nov 20, 2008 1.596 1.614 1.458 1.458 670,231 -0.15(-9.39%)
Nov 19, 2008 1.858 1.882 1.601 1.609 851,598 -0.28(-14.99%)
Nov 18, 2008 2.055 2.055 1.776 1.893 1,015,398 -0.16(-7.99%)
Nov 17, 2008 2.174 2.174 2.049 2.057 451,553 -0.12(-5.60%)
Nov 14, 2008 2.426 2.481 2.179 2.179 528,446 -0.30(-12.18%)
Nov 13, 2008 2.349 2.481 2.179 2.481 740,571 +0.11(+4.82%)
Nov 12, 2008 2.481 2.516 2.367 2.367 547,929 -0.16(-6.39%)
Nov 11, 2008 2.770 2.791 2.468 2.529 588,227 -0.28(-9.83%)
Nov 10, 2008 2.969 3.112 2.680 2.805 459,139 -0.11(-3.82%)
Nov 07, 2008 2.937 2.945 2.821 2.916 291,880 +0.01(+0.27%)
Nov 06, 2008 3.049 3.212 2.890 2.908 250,352 -0.14(-4.61%)
Nov 05, 2008 3.271 3.330 3.049 3.049 279,074 -0.28(-8.44%)
Nov 04, 2008 3.332 3.367 3.258 3.330 269,787 +0.06(+1.70%)
Nov 03, 2008 3.277 3.311 3.255 3.274 354,484 +0.12(+3.69%)
Oct 31, 2008 3.022 3.192 2.890 3.157 499,992 +0.27(+9.27%)
Oct 30, 2008 2.916 2.990 2.829 2.890 360,353 +0.08(+2.73%)
Oct 29, 2008 2.879 2.969 2.720 2.813 466,148 -0.02(-0.75%)
Oct 28, 2008 2.571 2.837 2.492 2.834 702,906 +0.38(+15.32%)
Oct 27, 2008 2.561 2.648 2.450 2.457 295,558 -0.12(-4.53%)
Oct 24, 2008 2.434 2.688 2.386 2.574 348,497 -0.20(-7.17%)
Oct 23, 2008 2.951 2.988 2.677 2.773 283,118 -0.15(-5.08%)
Oct 22, 2008 2.996 3.088 2.807 2.921 248,262 -0.15(-5.00%)
Oct 21, 2008 3.173 3.232 3.038 3.075 265,139 -0.16(-4.92%)
Oct 20, 2008 3.250 3.385 3.197 3.234 214,147 +0.03(+0.83%)
Oct 17, 2008 3.314 3.512 3.181 3.208 383,194 -0.27(-7.70%)
Oct 16, 2008 2.847 3.475 2.651 3.475 395,491 +0.64(+22.52%)
Oct 15, 2008 3.181 3.335 2.810 2.837 271,624 -0.35(-10.98%)
Oct 14, 2008 3.375 3.608 3.165 3.186 492,459 -0.10(-2.91%)
Oct 13, 2008 3.155 3.285 2.911 3.282 533,553 +0.37(+12.75%)
Oct 10, 2008 2.553 2.916 2.214 2.911 861,044 +0.29(+11.25%)
Oct 09, 2008 2.725 2.831 2.574 2.617 654,667 -0.13(-4.64%)
Oct 08, 2008 2.672 2.953 1.951 2.744 1,419,943 -0.07(-2.36%)
Oct 07, 2008 3.181 3.353 2.805 2.810 643,543 -0.45(-13.89%)
Oct 06, 2008 3.706 3.706 2.654 3.263 1,171,453 -0.50(-13.25%)
Oct 03, 2008 4.029 4.194 3.738 3.762 294,295 -0.26(-6.46%)
Oct 02, 2008 4.053 4.239 3.990 4.022 197,183 -0.06(-1.37%)
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.