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

Gladstone Cap Corp (NQ: GLAD )

23.27 +0.13 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 30, 2015 3.463 3.524 3.437 3.437 218,354 -0.02(-0.63%)
Jun 29, 2015 3.455 3.487 3.446 3.459 215,116 -0.05(-1.49%)
Jun 26, 2015 3.472 3.511 3.459 3.511 99,094 +0.03(+0.75%)
Jun 25, 2015 3.511 3.524 3.472 3.485 180,536 -0.04(-1.11%)
Jun 24, 2015 3.524 3.537 3.503 3.524 102,565 +0.01(+0.37%)
Jun 23, 2015 3.520 3.587 3.507 3.511 149,284 -0.04(-1.10%)
Jun 22, 2015 3.546 3.590 3.533 3.550 158,433 -0.00(-0.12%)
Jun 19, 2015 3.585 3.611 3.555 3.555 115,099 -0.02(-0.61%)
Jun 18, 2015 3.585 3.603 3.550 3.577 86,314 -0.02(-0.48%)
Jun 17, 2015 3.594 3.611 3.572 3.594 76,704 +0.00(+0.00%)
Jun 16, 2015 3.581 3.594 3.564 3.594 119,322 +0.00(+0.00%)
Jun 15, 2015 3.538 3.603 3.538 3.594 118,807 +0.03(+0.97%)
Jun 12, 2015 3.559 3.577 3.538 3.559 77,943 -0.02(-0.60%)
Jun 11, 2015 3.590 3.597 3.568 3.581 148,866 +0.01(+0.24%)
Jun 10, 2015 3.525 3.585 3.525 3.572 150,171 +0.02(+0.49%)
Jun 09, 2015 3.598 3.633 3.551 3.555 93,238 -0.04(-1.08%)
Jun 08, 2015 3.624 3.646 3.572 3.594 145,343 -0.02(-0.60%)
Jun 05, 2015 3.585 3.624 3.585 3.616 124,943 +0.03(+0.96%)
Jun 04, 2015 3.559 3.616 3.559 3.581 148,141 +0.00(+0.12%)
Jun 03, 2015 3.637 3.650 3.568 3.577 144,551 -0.06(-1.66%)
Jun 02, 2015 3.559 3.667 3.559 3.637 184,312 +0.09(+2.55%)
Jun 01, 2015 3.443 3.547 3.383 3.547 433,023 +0.10(+3.01%)
May 29, 2015 3.499 3.499 3.430 3.443 235,066 -0.00(-0.13%)
May 28, 2015 3.542 3.581 3.417 3.447 454,735 -0.13(-3.50%)
May 27, 2015 3.654 3.654 3.564 3.572 202,926 -0.08(-2.13%)
May 26, 2015 3.749 3.749 3.633 3.650 232,183 -0.06(-1.63%)
May 22, 2015 3.788 3.710 3.710 3.710 171,977 -0.07(-1.94%)
May 21, 2015 3.792 3.831 3.767 3.784 216,334 +0.03(+0.80%)
May 20, 2015 3.788 3.795 3.749 3.754 173,671 -0.03(-0.80%)
May 19, 2015 3.780 3.784 3.751 3.784 127,066 +0.02(+0.46%)
May 18, 2015 3.736 3.784 3.715 3.767 161,461 +0.00(+0.00%)
May 15, 2015 3.728 3.775 3.719 3.767 100,882 +0.02(+0.46%)
May 14, 2015 3.629 3.766 3.629 3.749 256,770 +0.03(+0.92%)
May 13, 2015 3.681 3.732 3.668 3.715 162,621 +0.05(+1.28%)
May 12, 2015 3.647 3.724 3.621 3.668 261,786 +0.02(+0.59%)
May 11, 2015 3.531 3.664 3.488 3.647 255,695 +0.12(+3.27%)
May 08, 2015 3.582 3.582 3.510 3.531 422,918 -0.05(-1.43%)
May 07, 2015 3.745 3.801 3.522 3.582 603,423 -0.18(-4.78%)
May 06, 2015 3.814 3.814 3.745 3.762 206,341 -0.07(-1.79%)
May 05, 2015 3.801 3.839 3.779 3.831 169,322 +0.04(+1.13%)
May 04, 2015 3.758 3.805 3.758 3.788 248,670 +0.03(+0.80%)
May 01, 2015 3.775 3.792 3.745 3.758 77,415 +0.00(+0.00%)
Apr 30, 2015 3.771 3.801 3.745 3.758 202,934 -0.01(-0.23%)
Apr 29, 2015 3.809 3.809 3.762 3.766 196,053 -0.03(-0.79%)
Apr 28, 2015 3.775 3.801 3.758 3.796 106,024 +0.04(+1.14%)
Apr 27, 2015 3.809 3.809 3.749 3.754 209,196 -0.05(-1.29%)
Apr 24, 2015 3.826 3.843 3.788 3.803 131,407 -0.03(-0.84%)
Apr 23, 2015 3.801 3.847 3.801 3.835 269,085 +0.05(+1.24%)
Apr 22, 2015 3.805 3.818 3.779 3.788 121,699 -0.00(-0.11%)
Apr 21, 2015 3.779 3.801 3.767 3.792 121,914 +0.01(+0.34%)
Apr 20, 2015 3.788 3.809 3.779 3.779 236,637 -0.00(-0.11%)
Apr 17, 2015 3.750 3.796 3.728 3.784 233,959 +0.00(+0.11%)
Apr 16, 2015 3.737 3.779 3.728 3.779 174,006 +0.03(+0.68%)
Apr 15, 2015 3.728 3.801 3.728 3.754 202,547 +0.02(+0.45%)
Apr 14, 2015 3.694 3.754 3.694 3.737 122,425 +0.04(+1.03%)
Apr 13, 2015 3.728 3.745 3.694 3.699 128,997 -0.03(-0.80%)
Apr 10, 2015 3.745 3.796 3.728 3.728 146,259 -0.03(-0.90%)
Apr 09, 2015 3.720 3.762 3.720 3.762 120,190 +0.02(+0.57%)
Apr 08, 2015 3.771 3.796 3.720 3.741 267,281 -0.05(-1.34%)
Apr 07, 2015 3.758 3.809 3.745 3.792 222,451 +0.02(+0.45%)
Apr 06, 2015 3.720 3.792 3.716 3.775 221,577 +0.01(+0.23%)
Apr 02, 2015 3.741 3.767 3.767 3.767 184,151 +0.02(+0.45%)
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.