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

Gladstone Cap Corp (NQ: GLAD )

22.90 +0.11 (+0.47%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 26, 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, 2017 4.802 4.833 4.740 4.797 355,305 -0.01(-0.11%)
Feb 27, 2017 4.760 4.818 4.745 4.802 265,192 +0.05(+1.10%)
Feb 24, 2017 4.750 4.781 4.693 4.750 170,641 +0.00(+0.00%)
Feb 23, 2017 4.714 4.807 4.695 4.750 285,851 +0.04(+0.89%)
Feb 22, 2017 4.526 4.734 4.526 4.708 448,776 +0.17(+3.79%)
Feb 21, 2017 4.760 4.776 4.516 4.536 1,230,453 -0.26(-5.33%)
Feb 17, 2017 4.792 4.792 4.792 0 -0.06(-1.29%)
Feb 16, 2017 4.901 4.932 4.828 4.854 243,745 -0.02(-0.43%)
Feb 15, 2017 4.927 4.927 4.849 4.875 257,297 -0.04(-0.74%)
Feb 14, 2017 4.943 4.943 4.849 4.911 396,254 +0.02(+0.43%)
Feb 13, 2017 5.015 5.015 4.829 4.891 911,305 -0.02(-0.42%)
Feb 10, 2017 5.020 5.051 4.710 4.911 1,827,632 -0.17(-3.26%)
Feb 09, 2017 5.072 5.103 4.994 5.077 439,020 -0.05(-0.91%)
Feb 08, 2017 5.128 5.130 5.041 5.123 342,795 +0.00(+0.00%)
Feb 07, 2017 5.092 5.128 5.072 5.123 371,756 +0.04(+0.81%)
Feb 06, 2017 5.041 5.108 5.035 5.082 214,474 +0.02(+0.41%)
Feb 03, 2017 5.015 5.072 4.989 5.061 329,046 +0.08(+1.66%)
Feb 02, 2017 4.963 5.015 4.963 4.978 281,326 +0.02(+0.31%)
Feb 01, 2017 4.937 5.004 4.911 4.963 324,817 +0.01(+0.21%)
Jan 31, 2017 4.932 4.999 4.904 4.953 320,272 +0.02(+0.31%)
Jan 30, 2017 4.963 4.973 4.911 4.937 299,625 -0.04(-0.83%)
Jan 27, 2017 4.953 4.978 4.922 4.978 152,260 +0.00(+0.00%)
Jan 26, 2017 4.989 4.989 4.942 4.978 241,369 +0.00(+0.00%)
Jan 25, 2017 4.958 4.989 4.935 4.978 213,172 +0.03(+0.63%)
Jan 24, 2017 4.906 4.958 4.884 4.947 298,164 +0.06(+1.16%)
Jan 23, 2017 4.870 4.916 4.823 4.891 207,847 -0.02(-0.42%)
Jan 20, 2017 4.860 4.911 4.823 4.911 165,646 +0.08(+1.60%)
Jan 19, 2017 4.870 4.885 4.829 4.834 292,895 -0.04(-0.85%)
Jan 18, 2017 4.927 4.927 4.839 4.875 272,326 -0.03(-0.63%)
Jan 17, 2017 4.886 4.921 4.855 4.906 342,658 +0.05(+0.95%)
Jan 13, 2017 4.860 4.860 4.860 0 +0.00(+0.00%)
Jan 12, 2017 4.891 4.891 4.819 4.860 259,468 -0.03(-0.63%)
Jan 11, 2017 4.829 4.927 4.814 4.891 236,888 +0.06(+1.28%)
Jan 10, 2017 4.839 4.850 4.803 4.829 332,360 +0.02(+0.43%)
Jan 09, 2017 4.870 4.955 4.798 4.809 493,039 -0.05(-0.95%)
Jan 06, 2017 5.024 5.024 4.850 4.855 464,737 -0.17(-3.37%)
Jan 05, 2017 5.070 5.070 4.947 5.024 325,619 -0.03(-0.51%)
Jan 04, 2017 4.968 5.081 4.932 5.050 631,510 +0.12(+2.39%)
Jan 03, 2017 4.814 4.963 4.752 4.932 603,927 +0.11(+2.34%)
Dec 30, 2016 4.819 4.819 4.819 0 +0.03(+0.64%)
Dec 29, 2016 4.706 4.829 4.706 4.788 316,562 +0.08(+1.63%)
Dec 28, 2016 4.757 4.787 4.711 4.711 227,067 -0.06(-1.29%)
Dec 27, 2016 4.706 4.824 4.701 4.773 298,362 +0.08(+1.64%)
Dec 23, 2016 4.696 4.696 4.696 0 -0.17(-3.58%)
Dec 22, 2016 4.809 4.911 4.783 4.870 312,607 +0.03(+0.53%)
Dec 21, 2016 4.783 4.911 4.773 4.845 467,239 +0.02(+0.43%)
Dec 20, 2016 4.824 4.934 4.650 4.824 758,262 +0.02(+0.32%)
Dec 19, 2016 4.639 4.845 4.624 4.809 507,893 +0.16(+3.54%)
Dec 16, 2016 4.670 4.670 4.537 4.644 3,388,479 +0.00(+0.00%)
Dec 15, 2016 4.614 4.680 4.543 4.644 657,574 +0.04(+0.88%)
Dec 14, 2016 4.456 4.690 4.456 4.604 730,813 +0.13(+2.84%)
Dec 13, 2016 4.573 4.573 4.410 4.476 669,700 -0.09(-2.01%)
Dec 12, 2016 4.425 4.568 4.425 4.568 835,053 +0.15(+3.46%)
Dec 09, 2016 4.380 4.458 4.334 4.415 668,113 +0.08(+1.88%)
Dec 08, 2016 4.293 4.354 4.269 4.334 273,399 +0.02(+0.47%)
Dec 07, 2016 4.318 4.349 4.293 4.313 337,699 +0.01(+0.12%)
Dec 06, 2016 4.278 4.329 4.273 4.308 248,521 +0.04(+0.83%)
Dec 05, 2016 4.257 4.283 4.247 4.273 240,070 +0.01(+0.12%)
Dec 02, 2016 4.278 4.293 4.232 4.268 201,505 -0.04(-0.83%)
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.