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 (%)
Mar 31, 2008 4.878 4.983 4.822 4.960 673,900 +0.13(+2.69%)
Mar 28, 2008 4.854 4.873 4.772 4.830 476,344 -0.01(-0.11%)
Mar 27, 2008 4.740 4.918 4.711 4.836 643,215 +0.16(+3.52%)
Mar 26, 2008 4.690 4.711 4.608 4.671 540,871 -0.03(-0.68%)
Mar 25, 2008 4.783 4.820 4.666 4.703 374,433 -0.07(-1.50%)
Mar 24, 2008 4.775 4.844 4.690 4.775 862,086 +0.01(+0.22%)
Mar 21, 2008 4.682 4.796 4.518 4.764 1,197,650 +0.00(+0.00%)
Mar 20, 2008 4.682 4.796 4.518 4.764 1,197,650 +0.09(+1.87%)
Mar 19, 2008 4.804 4.812 4.674 4.677 535,707 -0.05(-0.95%)
Mar 18, 2008 4.555 4.722 4.446 4.722 547,600 +0.28(+6.33%)
Mar 17, 2008 4.308 4.557 4.308 4.441 531,245 +0.01(+0.24%)
Mar 14, 2008 4.700 4.716 4.380 4.430 445,878 -0.25(-5.27%)
Mar 13, 2008 4.594 4.719 4.523 4.677 378,503 +0.08(+1.79%)
Mar 12, 2008 4.626 4.703 4.507 4.594 516,376 -0.02(-0.40%)
Mar 11, 2008 4.419 4.632 4.380 4.613 625,181 +0.30(+7.08%)
Mar 10, 2008 4.414 4.454 4.308 4.308 819,493 +0.00(+0.00%)
Mar 07, 2008 4.308 4.467 4.292 4.308 278,581 +0.00(+0.00%)
Mar 06, 2008 4.475 4.488 4.308 4.308 357,810 -0.19(-4.13%)
Mar 05, 2008 4.504 4.560 4.470 4.494 232,110 +0.02(+0.47%)
Mar 04, 2008 4.313 4.610 4.308 4.472 503,879 +0.13(+2.93%)
Mar 03, 2008 4.459 4.480 4.271 4.345 731,053 -0.11(-2.44%)
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%)
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.