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

Gladstone Cap Corp (NQ: GLAD )

22.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 29, 2008 4.446 4.592 4.441 4.454 1,399,917 +0.01(+0.24%)
Feb 28, 2008 4.674 4.693 4.441 4.443 626,694 -0.26(-5.58%)
Feb 27, 2008 4.666 4.719 4.610 4.706 343,741 +0.01(+0.11%)
Feb 26, 2008 4.597 4.746 4.533 4.700 458,506 +0.08(+1.78%)
Feb 25, 2008 4.531 4.647 4.520 4.618 565,072 +0.08(+1.81%)
Feb 22, 2008 4.533 4.549 4.502 4.536 639,096 +0.02(+0.53%)
Feb 21, 2008 4.539 4.544 4.507 4.512 1,818,144 +0.00(+0.00%)
Feb 20, 2008 4.507 4.547 4.507 4.512 582,125 +0.02(+0.47%)
Feb 19, 2008 4.547 4.547 4.480 4.491 553,601 -0.02(-0.41%)
Feb 18, 2008 4.494 4.523 4.494 4.510 342,553 +0.00(+0.00%)
Feb 15, 2008 4.494 4.523 4.494 4.510 342,553 +0.01(+0.18%)
Feb 14, 2008 4.544 4.547 4.502 4.502 291,986 -0.04(-0.82%)
Feb 13, 2008 4.547 4.547 4.507 4.539 364,958 +0.03(+0.71%)
Feb 12, 2008 4.552 4.552 4.504 4.507 813,571 -0.00(-0.06%)
Feb 11, 2008 4.547 4.547 4.507 4.510 527,280 -0.02(-0.53%)
Feb 08, 2008 4.523 4.547 4.507 4.533 512,626 +0.01(+0.18%)
Feb 07, 2008 4.480 4.531 4.470 4.526 719,446 +0.02(+0.41%)
Feb 06, 2008 4.541 4.560 4.480 4.507 948,279 +0.03(+0.71%)
Feb 05, 2008 4.507 4.518 4.475 4.475 581,895 -0.03(-0.71%)
Feb 04, 2008 4.507 4.531 4.441 4.507 799,121 +0.03(+0.59%)
Feb 01, 2008 4.419 4.491 4.377 4.480 1,115,335 +0.09(+2.11%)
Jan 31, 2008 4.295 4.427 4.295 4.388 5,802,398 -0.19(-4.22%)
Jan 30, 2008 4.838 4.971 4.573 4.581 843,200 -0.28(-5.83%)
Jan 29, 2008 4.923 5.003 4.780 4.865 214,733 -0.02(-0.38%)
Jan 28, 2008 5.117 5.117 4.817 4.883 408,381 -0.21(-4.16%)
Jan 25, 2008 5.066 5.260 4.979 5.096 367,421 +0.10(+2.02%)
Jan 24, 2008 5.035 5.066 4.907 4.995 364,393 +0.00(+0.00%)
Jan 23, 2008 4.533 5.016 4.255 4.995 369,126 +0.35(+7.60%)
Jan 22, 2008 4.260 4.772 4.231 4.642 330,656 +0.12(+2.70%)
Jan 21, 2008 4.618 4.775 4.351 4.520 354,080 +0.00(+0.00%)
Jan 18, 2008 4.618 4.775 4.351 4.520 354,080 -0.16(-3.51%)
Jan 17, 2008 4.722 4.799 4.685 4.685 280,210 -0.03(-0.56%)
Jan 16, 2008 4.507 4.801 4.502 4.711 307,044 +0.19(+4.22%)
Jan 15, 2008 4.557 4.597 4.494 4.520 394,957 -0.07(-1.50%)
Jan 14, 2008 4.494 4.706 4.393 4.589 299,436 +0.09(+2.06%)
Jan 11, 2008 4.685 4.714 4.496 4.496 345,499 -0.21(-4.56%)
Jan 10, 2008 4.425 4.905 4.425 4.711 432,563 +0.27(+6.09%)
Jan 09, 2008 4.356 4.454 4.218 4.441 524,274 +0.09(+2.13%)
Jan 08, 2008 4.605 4.750 4.348 4.348 423,680 -0.23(-4.93%)
Jan 07, 2008 4.600 4.749 4.520 4.573 494,283 +0.00(+0.06%)
Jan 04, 2008 4.899 4.910 4.571 4.571 557,445 -0.36(-7.21%)
Jan 03, 2008 4.976 5.220 4.926 4.926 602,448 -0.03(-0.59%)
Jan 02, 2008 4.518 5.268 4.515 4.955 1,328,812 +0.45(+9.88%)
Jan 01, 2008 4.769 4.899 4.507 4.510 1,725,671 +0.00(+0.00%)
Dec 31, 2007 4.769 4.899 4.507 4.510 1,725,671 -0.20(-4.33%)
Dec 28, 2007 5.005 5.005 4.687 4.714 676,967 -0.22(-4.41%)
Dec 27, 2007 5.146 5.180 4.931 4.931 299,270 -0.25(-4.81%)
Dec 26, 2007 5.143 5.183 5.117 5.180 301,642 +0.02(+0.46%)
Dec 24, 2007 5.143 5.180 5.127 5.156 245,097 -0.01(-0.21%)
Dec 21, 2007 5.186 5.186 5.040 5.167 792,543 +0.06(+1.25%)
Dec 20, 2007 5.188 5.204 4.931 5.103 358,923 -0.03(-0.52%)
Dec 19, 2007 5.077 5.162 4.984 5.130 326,360 +0.03(+0.68%)
Dec 18, 2007 4.971 5.119 4.921 5.096 438,975 +0.19(+3.78%)
Dec 17, 2007 4.963 5.048 4.910 4.910 314,969 -0.01(-0.16%)
Dec 14, 2007 4.960 5.069 4.918 4.918 284,503 -0.10(-2.06%)
Dec 13, 2007 5.021 5.183 4.928 5.021 261,811 +0.03(+0.64%)
Dec 12, 2007 5.143 5.170 4.931 4.989 356,596 +0.01(+0.27%)
Dec 11, 2007 5.207 5.236 4.971 4.976 513,136 -0.19(-3.74%)
Dec 10, 2007 5.143 5.212 5.122 5.170 479,252 +0.12(+2.36%)
Dec 07, 2007 5.088 5.088 5.013 5.050 226,607 +0.01(+0.26%)
Dec 06, 2007 5.088 5.088 4.987 5.037 406,178 -0.01(-0.21%)
Dec 05, 2007 4.997 5.066 4.984 5.048 455,768 +0.11(+2.26%)
Dec 04, 2007 5.297 5.297 4.926 4.936 618,260 -0.23(-4.41%)
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.