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

Gladstone Cap Corp (NQ: GLAD )

23.38 +0.11 (+0.45%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jul 1, 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 30, 2010 3.223 3.361 3.146 3.348 869,857 +0.08(+2.54%)
Jul 29, 2010 3.281 3.295 3.176 3.265 426,542 +0.01(+0.17%)
Jul 28, 2010 3.146 3.298 3.119 3.259 743,693 +0.09(+2.79%)
Jul 27, 2010 3.207 3.207 3.119 3.171 368,196 +0.00(+0.00%)
Jul 26, 2010 3.165 3.204 3.105 3.171 461,161 +0.00(+0.09%)
Jul 23, 2010 3.069 3.174 3.025 3.168 315,532 +0.10(+3.24%)
Jul 22, 2010 3.050 3.094 2.981 3.069 424,628 +0.10(+3.35%)
Jul 21, 2010 3.096 3.102 2.967 2.969 302,443 -0.09(-3.06%)
Jul 20, 2010 3.027 3.063 2.934 3.063 254,211 +0.02(+0.82%)
Jul 19, 2010 2.997 3.093 2.948 3.038 319,886 +0.04(+1.19%)
Jul 16, 2010 3.121 3.129 2.997 3.003 319,179 -0.15(-4.87%)
Jul 15, 2010 3.192 3.192 3.085 3.156 212,324 -0.02(-0.69%)
Jul 14, 2010 3.154 3.195 3.128 3.178 250,091 +0.02(+0.78%)
Jul 13, 2010 3.123 3.167 3.104 3.154 367,408 +0.07(+2.13%)
Jul 12, 2010 3.074 3.123 3.074 3.088 355,765 +0.01(+0.45%)
Jul 09, 2010 3.044 3.082 2.992 3.074 419,933 +0.03(+0.99%)
Jul 08, 2010 2.964 3.052 2.962 3.044 422,008 +0.12(+4.03%)
Jul 07, 2010 2.825 2.932 2.811 2.926 479,769 +0.10(+3.39%)
Jul 06, 2010 3.000 3.058 2.814 2.830 474,715 -0.12(-4.18%)
Jul 02, 2010 2.992 3.006 2.918 2.953 144,669 -0.02(-0.65%)
Jul 01, 2010 2.970 3.011 2.882 2.973 302,160 +0.01(+0.28%)
Jun 30, 2010 2.970 3.047 2.921 2.964 250,944 +0.00(+0.09%)
Jun 29, 2010 3.047 3.049 2.929 2.962 502,564 -0.11(-3.66%)
Jun 25, 2010 3.025 3.129 2.997 3.074 818,622 +0.05(+1.82%)
Jun 24, 2010 3.113 3.123 2.997 3.019 352,286 -0.11(-3.42%)
Jun 23, 2010 3.058 3.140 3.047 3.126 290,134 +0.08(+2.61%)
Jun 22, 2010 3.044 3.129 3.033 3.047 295,647 +0.00(+0.09%)
Jun 21, 2010 3.093 3.093 3.025 3.044 331,832 -0.02(-0.80%)
Jun 18, 2010 3.165 3.165 3.055 3.069 457,846 -0.07(-2.27%)
Jun 17, 2010 3.197 3.197 3.102 3.140 467,069 -0.02(-0.60%)
Jun 16, 2010 3.156 3.197 3.121 3.159 509,753 -0.01(-0.17%)
Jun 15, 2010 3.135 3.178 3.055 3.164 394,885 +0.08(+2.47%)
Jun 14, 2010 3.042 3.173 2.979 3.088 530,280 +0.06(+2.07%)
Jun 11, 2010 2.867 3.028 2.867 3.025 344,035 +0.13(+4.47%)
Jun 10, 2010 2.936 2.949 2.848 2.896 305,541 +0.02(+0.71%)
Jun 09, 2010 2.919 2.971 2.837 2.876 343,847 +0.00(+0.00%)
Jun 08, 2010 2.955 2.957 2.764 2.876 639,138 -0.07(-2.41%)
Jun 07, 2010 2.987 3.064 2.946 2.946 448,637 -0.02(-0.83%)
Jun 04, 2010 3.061 3.113 2.971 2.971 517,288 -0.16(-5.13%)
Jun 03, 2010 3.102 3.186 3.102 3.132 296,244 +0.03(+0.97%)
Jun 02, 2010 3.034 3.124 2.985 3.102 367,277 +0.07(+2.34%)
Jun 01, 2010 3.053 3.132 2.987 3.031 518,701 -0.04(-1.33%)
May 28, 2010 3.194 3.203 3.001 3.072 482,515 -0.12(-3.84%)
May 27, 2010 3.197 3.208 3.118 3.194 490,187 +0.09(+2.90%)
May 26, 2010 3.151 3.303 3.080 3.105 763,263 +0.02(+0.71%)
May 25, 2010 2.886 3.091 2.739 3.083 1,067,113 +0.11(+3.86%)
May 24, 2010 2.862 3.012 2.856 2.968 503,908 +0.11(+4.01%)
May 21, 2010 2.696 2.930 2.611 2.854 992,844 +0.10(+3.77%)
May 20, 2010 2.674 2.925 2.641 2.750 1,291,254 -0.26(-8.69%)
May 19, 2010 3.047 3.053 2.903 3.012 605,796 -0.04(-1.16%)
May 18, 2010 3.107 3.162 3.034 3.047 502,947 +0.02(+0.54%)
May 17, 2010 3.069 3.169 2.803 3.031 1,907,467 -0.05(-1.58%)
May 14, 2010 3.269 3.269 3.028 3.080 860,447 -0.21(-6.27%)
May 13, 2010 3.337 3.375 3.275 3.286 343,416 -0.07(-2.18%)
May 12, 2010 3.277 3.424 3.253 3.359 744,291 +0.10(+2.99%)
May 11, 2010 3.250 3.304 3.223 3.261 774,166 -0.01(-0.33%)
May 10, 2010 3.264 3.386 3.223 3.272 1,380,867 +0.17(+5.50%)
May 07, 2010 2.961 3.115 2.741 3.101 1,393,814 +0.12(+4.09%)
May 06, 2010 3.115 3.169 0.0000 2.979 2,433,642 -0.19(-6.06%)
May 05, 2010 3.118 3.538 2.730 3.172 4,707,081 -0.43(-11.89%)
May 04, 2010 3.711 3.735 3.521 3.600 1,099,836 -0.16(-4.18%)
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.