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 (%)
Apr 30, 2008 4.982 5.090 4.936 4.979 535,643 +0.06(+1.13%)
Apr 29, 2008 5.011 5.021 4.883 4.923 613,104 -0.04(-0.85%)
Apr 28, 2008 5.037 5.050 4.868 4.966 822,341 -0.01(-0.11%)
Apr 25, 2008 5.056 5.056 4.838 4.971 785,523 -0.04(-0.74%)
Apr 24, 2008 5.011 5.096 4.934 5.008 272,180 +0.05(+0.96%)
Apr 23, 2008 4.979 5.064 4.905 4.960 327,529 +0.06(+1.14%)
Apr 22, 2008 5.019 5.096 4.905 4.905 406,322 -0.13(-2.53%)
Apr 21, 2008 5.061 5.069 4.931 5.032 456,051 -0.01(-0.26%)
Apr 18, 2008 5.127 5.127 4.905 5.045 955,812 +0.01(+0.16%)
Apr 17, 2008 5.170 5.170 5.003 5.037 833,736 -0.05(-0.89%)
Apr 16, 2008 4.939 5.141 4.918 5.082 1,785,490 +0.36(+7.64%)
Apr 15, 2008 4.693 4.759 4.658 4.722 260,309 +0.07(+1.48%)
Apr 14, 2008 4.586 4.743 4.560 4.653 210,916 +0.13(+2.87%)
Apr 11, 2008 4.740 4.823 4.518 4.523 364,359 -0.24(-4.96%)
Apr 10, 2008 4.846 4.860 4.732 4.759 380,823 -0.07(-1.43%)
Apr 09, 2008 5.141 5.141 4.510 4.828 750,395 -0.29(-5.70%)
Apr 08, 2008 4.971 5.128 4.971 5.119 343,349 +0.16(+3.21%)
Apr 07, 2008 5.037 5.066 4.931 4.960 353,390 -0.02(-0.48%)
Apr 04, 2008 4.979 5.037 4.966 4.984 285,778 +0.00(+0.00%)
Apr 03, 2008 4.982 5.021 4.963 4.984 338,177 +0.00(+0.05%)
Apr 02, 2008 5.074 5.074 4.963 4.982 215,800 -0.04(-0.79%)
Apr 01, 2008 4.971 5.088 4.883 5.021 413,647 +0.06(+1.23%)
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%)
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.