Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 3.945 3.996 3.941 3.977 618,936 +0.04(+1.00%)
Jun 27, 2014 3.945 3.977 3.921 3.937 8,805,752 -0.02(-0.40%)
Jun 26, 2014 3.862 3.992 3.862 3.953 844,001 +0.09(+2.46%)
Jun 25, 2014 3.838 3.870 3.830 3.858 588,543 +0.00(+0.10%)
Jun 24, 2014 3.862 3.913 3.842 3.854 507,291 +0.00(+0.00%)
Jun 23, 2014 3.842 3.941 3.834 3.854 488,115 +0.02(+0.41%)
Jun 20, 2014 3.894 3.894 3.834 3.838 790,466 -0.03(-0.72%)
Jun 19, 2014 3.886 3.901 3.858 3.866 284,485 -0.01(-0.31%)
Jun 18, 2014 3.937 3.937 3.862 3.878 305,029 -0.04(-1.01%)
Jun 17, 2014 3.886 3.973 3.882 3.917 335,602 +0.04(+1.02%)
Jun 16, 2014 3.866 3.917 3.854 3.878 300,238 +0.02(+0.61%)
Jun 13, 2014 3.917 3.917 3.838 3.854 336,805 -0.01(-0.20%)
Jun 12, 2014 3.850 3.870 3.823 3.862 246,315 +0.00(+0.00%)
Jun 11, 2014 3.846 3.878 3.838 3.862 231,618 +0.00(+0.10%)
Jun 10, 2014 3.862 3.882 3.842 3.858 334,532 +0.01(+0.31%)
Jun 06, 2014 3.893 3.893 3.831 3.846 555,720 -0.03(-0.81%)
Jun 05, 2014 3.893 3.893 3.819 3.878 358,217 +0.02(+0.51%)
Jun 04, 2014 3.901 3.917 3.835 3.858 411,663 -0.04(-1.11%)
Jun 03, 2014 3.886 3.913 3.854 3.901 368,589 +0.00(+0.00%)
Jun 02, 2014 3.905 3.956 3.886 3.901 438,011 +0.00(+0.00%)
May 30, 2014 3.886 3.905 3.866 3.901 392,679 +0.05(+1.22%)
May 29, 2014 3.862 3.913 3.846 3.854 393,523 +0.01(+0.31%)
May 28, 2014 3.842 3.854 3.811 3.842 244,276 -0.02(-0.41%)
May 27, 2014 3.862 3.862 3.819 3.858 362,928 +0.02(+0.51%)
May 23, 2014 3.815 3.838 3.838 3.838 242,556 +0.01(+0.31%)
May 22, 2014 3.807 3.835 3.787 3.827 139,001 +0.02(+0.52%)
May 21, 2014 3.811 3.874 3.791 3.807 226,711 -0.02(-0.61%)
May 20, 2014 3.807 3.846 3.791 3.831 316,985 +0.00(+0.10%)
May 19, 2014 3.768 3.827 3.756 3.827 317,640 +0.04(+1.04%)
May 16, 2014 3.780 3.787 3.733 3.787 204,012 +0.03(+0.84%)
May 15, 2014 3.744 3.776 3.717 3.756 214,459 +0.01(+0.31%)
May 14, 2014 3.768 3.787 3.725 3.744 309,350 -0.02(-0.41%)
May 13, 2014 3.803 3.809 3.760 3.760 224,266 -0.04(-1.03%)
May 12, 2014 3.768 3.838 3.756 3.799 407,103 +0.06(+1.67%)
May 09, 2014 3.670 3.737 3.670 3.737 192,041 +0.06(+1.70%)
May 08, 2014 3.729 3.758 3.670 3.674 276,124 -0.05(-1.26%)
May 07, 2014 3.721 3.744 3.666 3.721 386,476 +0.02(+0.53%)
May 06, 2014 3.744 3.783 3.702 3.702 340,857 -0.05(-1.25%)
May 05, 2014 3.702 3.779 3.694 3.748 448,116 +0.02(+0.52%)
May 02, 2014 3.694 3.748 3.674 3.729 301,089 +0.05(+1.27%)
May 01, 2014 3.803 3.803 3.670 3.682 755,426 -0.09(-2.28%)
Apr 30, 2014 3.760 3.803 3.721 3.768 393,103 -0.00(-0.10%)
Apr 29, 2014 3.803 3.822 3.740 3.772 393,857 +0.00(+0.00%)
Apr 28, 2014 3.830 3.873 3.760 3.772 378,315 -0.06(-1.53%)
Apr 25, 2014 3.830 3.850 3.823 3.830 300,801 -0.01(-0.20%)
Apr 24, 2014 3.869 3.869 3.818 3.838 190,239 +0.00(+0.00%)
Apr 23, 2014 3.838 3.900 3.834 3.838 310,852 -0.02(-0.40%)
Apr 22, 2014 3.838 3.877 3.811 3.853 436,253 +0.03(+0.82%)
Apr 21, 2014 3.838 3.853 3.803 3.822 222,218 -0.00(-0.10%)
Apr 17, 2014 3.822 3.826 3.826 3.826 204,806 +0.01(+0.20%)
Apr 16, 2014 3.740 3.818 3.729 3.818 274,561 +0.08(+2.19%)
Apr 15, 2014 3.737 3.764 3.686 3.737 288,256 +0.02(+0.52%)
Apr 14, 2014 3.721 3.751 3.694 3.717 263,686 +0.02(+0.52%)
Apr 11, 2014 3.702 3.733 3.694 3.698 361,048 -0.03(-0.73%)
Apr 10, 2014 3.810 3.810 3.713 3.725 552,160 -0.08(-2.03%)
Apr 09, 2014 3.771 3.810 3.764 3.802 366,193 +0.03(+0.82%)
Apr 08, 2014 3.771 3.814 3.745 3.771 366,581 +0.00(+0.10%)
Apr 07, 2014 3.795 3.818 3.756 3.768 435,811 -0.03(-0.81%)
Apr 04, 2014 3.872 3.872 3.798 3.798 373,752 -0.04(-1.01%)
Apr 03, 2014 3.845 3.949 3.798 3.837 320,215 -0.03(-0.70%)
Apr 02, 2014 3.876 3.891 3.849 3.864 326,424 -0.01(-0.30%)
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.