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

Gladstone Cap Corp (NQ: GLAD )

24.14 +0.54 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2007 2.081 2.083 2.039 2.045 624,125 +0.01(+0.46%)
Feb 27, 2007 2.129 2.129 2.002 2.035 955,307 -0.08(-3.56%)
Feb 26, 2007 2.128 2.150 2.076 2.110 461,270 -0.02(-0.87%)
Feb 23, 2007 2.146 2.150 2.124 2.129 284,280 -0.02(-1.12%)
Feb 22, 2007 2.134 2.159 2.132 2.153 481,511 +0.01(+0.52%)
Feb 21, 2007 2.160 2.160 2.134 2.142 215,163 -0.03(-1.20%)
Feb 20, 2007 2.143 2.168 2.134 2.168 310,228 +0.01(+0.56%)
Feb 16, 2007 2.178 2.178 2.142 2.156 264,945 -0.02(-0.73%)
Feb 15, 2007 2.174 2.177 2.156 2.172 469,081 -0.02(-0.80%)
Feb 14, 2007 2.205 2.206 2.176 2.189 410,548 -0.01(-0.42%)
Feb 13, 2007 2.200 2.202 2.178 2.198 242,978 -0.01(-0.25%)
Feb 12, 2007 2.178 2.205 2.160 2.204 434,523 +0.02(+1.06%)
Feb 09, 2007 2.178 2.183 2.160 2.181 265,484 +0.00(+0.13%)
Feb 08, 2007 2.199 2.200 2.172 2.178 367,758 -0.02(-0.97%)
Feb 07, 2007 2.175 2.199 2.172 2.199 436,227 +0.02(+1.11%)
Feb 06, 2007 2.160 2.176 2.160 2.175 318,827 +0.02(+0.77%)
Feb 05, 2007 2.197 2.197 2.159 2.159 436,961 -0.03(-1.52%)
Feb 02, 2007 2.198 2.201 2.140 2.192 356,137 -0.00(-0.21%)
Feb 01, 2007 2.135 2.201 2.135 2.197 450,383 +0.06(+2.82%)
Jan 31, 2007 2.222 2.224 2.135 2.136 596,677 -0.08(-3.52%)
Jan 30, 2007 2.223 2.224 2.202 2.214 247,995 +0.01(+0.34%)
Jan 29, 2007 2.191 2.224 2.177 2.207 328,721 +0.04(+1.62%)
Jan 26, 2007 2.109 2.186 2.109 2.172 433,206 +0.05(+2.31%)
Jan 25, 2007 2.205 2.213 2.098 2.122 803,845 -0.10(-4.42%)
Jan 24, 2007 2.234 2.234 2.196 2.221 276,716 -0.01(-0.37%)
Jan 23, 2007 2.220 2.234 2.206 2.229 439,561 +0.04(+1.78%)
Jan 22, 2007 2.226 2.252 2.179 2.190 416,645 -0.04(-1.66%)
Jan 19, 2007 2.193 2.251 2.172 2.227 342,726 +0.04(+1.69%)
Jan 18, 2007 2.220 2.236 2.189 2.190 329,347 -0.04(-1.58%)
Jan 17, 2007 2.243 2.248 2.215 2.225 343,611 -0.01(-0.29%)
Jan 16, 2007 2.248 2.257 2.224 2.232 420,248 -0.01(-0.66%)
Jan 12, 2007 2.236 2.248 2.226 2.247 226,254 +0.00(+0.21%)
Jan 11, 2007 2.219 2.244 2.213 2.242 233,990 +0.01(+0.46%)
Jan 10, 2007 2.224 2.234 2.206 2.232 325,948 +0.00(+0.08%)
Jan 09, 2007 2.224 2.236 2.209 2.230 475,005 +0.01(+0.67%)
Jan 08, 2007 2.208 2.258 2.192 2.215 370,854 +0.01(+0.55%)
Jan 05, 2007 2.224 2.249 2.190 2.203 301,122 -0.04(-1.70%)
Jan 04, 2007 2.247 2.267 2.224 2.241 325,118 -0.00(-0.04%)
Jan 03, 2007 2.218 2.261 2.193 2.242 670,973 +0.03(+1.38%)
Dec 29, 2006 2.265 2.270 2.210 2.211 796,886 -0.03(-1.20%)
Dec 28, 2006 2.301 2.317 2.238 2.238 609,225 -0.08(-3.25%)
Dec 27, 2006 2.308 2.326 2.303 2.313 322,075 -0.00(-0.12%)
Dec 26, 2006 2.318 2.351 2.291 2.316 348,132 -0.02(-0.75%)
Dec 22, 2006 2.340 2.343 2.303 2.334 240,733 -0.00(-0.12%)
Dec 21, 2006 2.261 2.347 2.261 2.337 301,899 +0.08(+3.36%)
Dec 20, 2006 2.257 2.261 2.234 2.261 194,425 +0.01(+0.49%)
Dec 19, 2006 2.214 2.261 2.214 2.249 232,544 +0.02(+0.91%)
Dec 18, 2006 2.306 2.329 2.224 2.229 443,305 -0.10(-4.49%)
Dec 15, 2006 2.326 2.345 2.308 2.334 953,495 +0.02(+0.84%)
Dec 14, 2006 2.312 2.330 2.293 2.314 558,116 +0.02(+0.97%)
Dec 13, 2006 2.273 2.292 2.260 2.292 428,772 +0.03(+1.35%)
Dec 12, 2006 2.280 2.280 2.261 2.261 470,764 -0.01(-0.25%)
Dec 11, 2006 2.232 2.271 2.226 2.267 459,964 +0.04(+1.87%)
Dec 08, 2006 2.225 2.257 2.225 2.225 378,072 -0.02(-0.79%)
Dec 07, 2006 2.229 2.255 2.229 2.243 286,772 +0.00(+0.08%)
Dec 06, 2006 2.235 2.261 2.234 2.241 209,271 -0.00(-0.17%)
Dec 05, 2006 2.287 2.289 2.235 2.245 614,598 -0.03(-1.42%)
Dec 04, 2006 2.260 2.278 2.230 2.277 390,685 +0.05(+2.12%)
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.