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

Gladstone Cap Corp (NQ: GLAD )

23.09 +0.11 (+0.48%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 27, 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 (%)
Jul 31, 2009 2.727 2.758 2.613 2.637 452,719 -0.09(-3.28%)
Jul 30, 2009 2.711 2.769 2.706 2.727 417,463 +0.05(+1.87%)
Jul 29, 2009 2.632 2.685 2.619 2.677 367,773 +0.03(+1.09%)
Jul 28, 2009 2.653 2.690 2.606 2.648 480,155 -0.01(-0.40%)
Jul 27, 2009 2.645 2.676 2.556 2.658 742,145 +0.10(+3.91%)
Jul 24, 2009 2.737 2.737 2.477 2.558 479,065 -0.05(-1.92%)
Jul 23, 2009 2.371 2.616 2.369 2.608 585,821 +0.23(+9.50%)
Jul 22, 2009 2.374 2.382 2.303 2.382 268,053 -0.02(-0.66%)
Jul 21, 2009 2.424 2.432 2.369 2.398 237,912 +0.01(+0.22%)
Jul 20, 2009 2.277 2.403 2.277 2.392 537,057 +0.13(+5.57%)
Jul 17, 2009 2.213 2.298 2.199 2.266 281,382 +0.06(+2.62%)
Jul 16, 2009 2.153 2.237 2.116 2.208 597,930 +0.05(+2.32%)
Jul 15, 2009 2.087 2.158 2.000 2.158 539,975 +0.09(+4.59%)
Jul 14, 2009 2.037 2.074 2.003 2.063 179,672 +0.03(+1.69%)
Jul 13, 2009 2.000 2.029 1.978 2.029 330,917 +0.02(+1.05%)
Jul 10, 2009 1.982 2.016 1.948 2.008 176,428 +0.04(+2.28%)
Jul 09, 2009 1.979 2.003 1.948 1.963 283,803 +0.01(+0.40%)
Jul 08, 2009 1.953 1.982 1.892 1.956 376,295 +0.02(+1.23%)
Jul 07, 2009 1.958 2.008 1.923 1.932 196,611 -0.03(-1.34%)
Jul 06, 2009 1.974 1.974 1.927 1.958 225,996 -0.02(-1.06%)
Jul 02, 2009 1.977 2.040 1.958 1.979 310,240 -0.04(-1.83%)
Jul 01, 2009 2.016 2.050 1.979 2.016 463,054 +0.03(+1.73%)
Jun 30, 2009 1.979 2.048 1.900 1.982 403,351 +0.03(+1.76%)
Jun 29, 2009 2.040 2.040 1.937 1.948 351,028 -0.11(-5.13%)
Jun 26, 2009 1.929 2.053 1.924 2.053 954,677 +0.11(+5.83%)
Jun 25, 2009 1.877 1.940 1.850 1.940 341,981 +0.03(+1.52%)
Jun 24, 2009 1.895 1.940 1.850 1.911 353,247 +0.06(+3.13%)
Jun 23, 2009 1.887 1.929 1.845 1.853 241,970 -0.02(-1.26%)
Jun 22, 2009 1.937 1.950 1.877 1.877 444,276 -0.10(-4.93%)
Jun 19, 2009 1.963 1.998 1.916 1.974 454,322 +0.04(+2.32%)
Jun 18, 2009 1.979 1.990 1.921 1.929 234,253 -0.06(-3.04%)
Jun 17, 2009 1.969 2.011 1.895 1.990 526,700 +0.02(+1.07%)
Jun 16, 2009 2.000 2.011 1.953 1.969 325,043 -0.02(-1.19%)
Jun 15, 2009 1.921 1.995 1.908 1.992 314,267 +0.01(+0.53%)
Jun 12, 2009 1.953 1.995 1.913 1.982 303,093 +0.05(+2.73%)
Jun 11, 2009 1.921 1.992 1.892 1.929 390,148 +0.03(+1.81%)
Jun 10, 2009 1.948 2.000 1.842 1.895 744,516 -0.06(-2.97%)
Jun 09, 2009 1.956 2.016 1.948 1.953 423,892 -0.03(-1.59%)
Jun 08, 2009 1.995 2.040 1.974 1.984 473,670 -0.04(-2.20%)
Jun 05, 2009 2.058 2.063 2.011 2.029 459,718 -0.01(-0.52%)
Jun 04, 2009 1.963 2.053 1.937 2.040 603,078 +0.09(+4.59%)
Jun 03, 2009 1.934 1.956 1.898 1.950 265,417 +0.02(+0.82%)
Jun 02, 2009 1.971 1.971 1.890 1.934 547,149 -0.03(-1.61%)
Jun 01, 2009 1.911 1.971 1.892 1.966 638,376 +0.09(+4.77%)
May 29, 2009 1.853 1.877 1.792 1.877 407,140 +0.03(+1.71%)
May 28, 2009 1.798 1.887 1.790 1.845 470,531 +0.06(+3.55%)
May 27, 2009 1.921 1.934 1.771 1.782 544,611 -0.16(-8.39%)
May 26, 2009 1.858 1.948 1.858 1.945 378,468 +0.08(+4.38%)
May 22, 2009 1.884 1.916 1.855 1.863 251,096 -0.01(-0.56%)
May 21, 2009 1.871 1.911 1.842 1.874 333,759 -0.01(-0.70%)
May 20, 2009 1.974 1.982 1.882 1.887 514,325 -0.06(-3.24%)
May 19, 2009 1.945 1.971 1.908 1.950 400,654 +0.03(+1.51%)
May 18, 2009 1.808 1.924 1.711 1.921 463,285 +0.14(+7.99%)
May 15, 2009 1.829 1.855 1.750 1.779 670,174 -0.06(-3.15%)
May 14, 2009 1.827 1.877 1.782 1.837 564,387 +0.05(+2.65%)
May 13, 2009 2.000 2.003 1.787 1.790 928,194 -0.19(-9.45%)
May 12, 2009 1.892 2.006 1.829 1.977 1,224,345 +0.15(+8.21%)
May 11, 2009 1.763 1.853 1.700 1.827 857,879 +0.06(+3.43%)
May 08, 2009 1.687 1.766 1.687 1.766 531,183 +0.12(+7.53%)
May 07, 2009 1.713 1.713 1.624 1.642 446,336 -0.03(-1.73%)
May 06, 2009 1.637 1.705 1.634 1.671 659,600 +0.00(+0.00%)
May 05, 2009 1.666 1.682 1.592 1.671 768,328 +0.01(+0.35%)
May 04, 2009 1.690 1.824 1.658 1.665 845,060 -0.04(-2.20%)
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.