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

Gladstone Cap Corp (NQ: GLAD )

23.50 +0.24 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2014 3.165 3.171 2.785 2.883 3,660,743 -0.29(-9.18%)
Jul 30, 2014 3.200 3.215 3.171 3.174 335,704 -0.03(-1.09%)
Jul 29, 2014 3.234 3.253 3.200 3.209 227,579 -0.03(-0.78%)
Jul 28, 2014 3.212 3.241 3.184 3.234 334,081 +0.02(+0.69%)
Jul 25, 2014 3.190 3.219 3.184 3.212 209,772 +0.03(+0.90%)
Jul 24, 2014 3.184 3.196 3.171 3.184 155,806 +0.02(+0.50%)
Jul 23, 2014 3.206 3.206 3.168 3.168 255,392 +0.01(+0.20%)
Jul 22, 2014 3.162 3.193 3.158 3.162 640,085 +0.01(+0.30%)
Jul 21, 2014 3.140 3.165 3.140 3.152 363,316 +0.02(+0.50%)
Jul 18, 2014 3.124 3.152 3.115 3.137 329,437 +0.01(+0.40%)
Jul 17, 2014 3.149 3.163 3.124 3.124 328,403 -0.02(-0.50%)
Jul 16, 2014 3.155 3.165 3.130 3.140 331,959 -0.01(-0.30%)
Jul 15, 2014 3.130 3.152 3.130 3.149 231,546 +0.02(+0.50%)
Jul 14, 2014 3.152 3.158 3.133 3.133 310,580 -0.01(-0.20%)
Jul 11, 2014 3.133 3.165 3.133 3.140 277,790 -0.01(-0.30%)
Jul 10, 2014 3.158 3.158 3.130 3.149 307,370 -0.01(-0.40%)
Jul 09, 2014 3.149 3.168 3.137 3.162 225,698 +0.03(+0.90%)
Jul 08, 2014 3.158 3.158 3.124 3.133 580,944 -0.02(-0.79%)
Jul 07, 2014 3.155 3.183 3.149 3.158 420,254 +0.01(+0.30%)
Jul 03, 2014 3.187 3.149 3.149 3.149 284,883 -0.02(-0.59%)
Jul 02, 2014 3.152 3.187 3.152 3.168 335,301 +0.02(+0.50%)
Jul 01, 2014 3.143 3.196 3.140 3.152 730,031 +0.01(+0.30%)
Jun 30, 2014 3.118 3.158 3.115 3.143 783,132 +0.03(+1.00%)
Jun 27, 2014 3.118 3.143 3.099 3.112 11,141,794 -0.01(-0.40%)
Jun 26, 2014 3.052 3.155 3.052 3.124 1,067,903 +0.07(+2.46%)
Jun 25, 2014 3.033 3.059 3.027 3.049 744,676 +0.00(+0.10%)
Jun 24, 2014 3.052 3.093 3.037 3.046 641,868 +0.00(+0.00%)
Jun 23, 2014 3.037 3.115 3.030 3.046 617,605 +0.01(+0.41%)
Jun 20, 2014 3.077 3.077 3.030 3.033 1,000,165 -0.02(-0.72%)
Jun 19, 2014 3.071 3.083 3.049 3.055 359,955 -0.01(-0.31%)
Jun 18, 2014 3.112 3.112 3.052 3.065 385,950 -0.03(-1.01%)
Jun 17, 2014 3.071 3.140 3.068 3.096 424,633 +0.05(+1.75%)
Jun 16, 2014 3.034 3.074 3.024 3.043 382,617 +0.02(+0.61%)
Jun 13, 2014 3.074 3.074 3.012 3.024 429,217 -0.01(-0.20%)
Jun 12, 2014 3.021 3.037 3.000 3.031 313,898 +0.00(+0.00%)
Jun 11, 2014 3.018 3.043 3.012 3.031 295,170 +0.00(+0.10%)
Jun 10, 2014 3.031 3.046 3.015 3.027 426,321 +0.01(+0.31%)
Jun 06, 2014 3.055 3.055 3.006 3.018 708,198 -0.02(-0.81%)
Jun 05, 2014 3.055 3.055 2.997 3.043 456,504 +0.02(+0.51%)
Jun 04, 2014 3.061 3.074 3.009 3.027 524,616 -0.03(-1.11%)
Jun 03, 2014 3.049 3.071 3.024 3.061 469,723 +0.00(+0.00%)
Jun 02, 2014 3.064 3.104 3.049 3.061 558,192 +0.00(+0.00%)
May 30, 2014 3.049 3.064 3.034 3.061 500,423 +0.04(+1.22%)
May 29, 2014 3.031 3.071 3.018 3.024 501,497 +0.01(+0.31%)
May 28, 2014 3.015 3.024 2.990 3.015 311,301 -0.01(-0.41%)
May 27, 2014 3.031 3.031 2.997 3.027 462,508 +0.02(+0.51%)
May 23, 2014 2.994 3.012 3.012 3.012 309,109 +0.01(+0.31%)
May 22, 2014 2.987 3.009 2.972 3.003 177,140 +0.02(+0.52%)
May 21, 2014 2.990 3.040 2.975 2.987 288,916 -0.02(-0.61%)
May 20, 2014 2.987 3.018 2.975 3.006 403,959 +0.00(+0.10%)
May 19, 2014 2.957 3.003 2.947 3.003 404,794 +0.03(+1.04%)
May 16, 2014 2.966 2.972 2.929 2.972 259,989 +0.05(+1.58%)
May 15, 2014 2.917 2.941 2.895 2.926 275,316 +0.01(+0.31%)
May 14, 2014 2.935 2.950 2.902 2.917 397,135 -0.01(-0.41%)
May 13, 2014 2.962 2.967 2.929 2.929 287,906 -0.03(-1.03%)
May 12, 2014 2.935 2.990 2.926 2.959 522,627 +0.05(+1.67%)
May 09, 2014 2.859 2.911 2.859 2.911 246,536 +0.05(+1.70%)
May 08, 2014 2.905 2.927 2.859 2.862 354,480 -0.04(-1.26%)
May 07, 2014 2.899 2.916 2.856 2.899 496,147 +0.02(+0.53%)
May 06, 2014 2.917 2.947 2.883 2.883 437,582 -0.04(-1.25%)
May 05, 2014 2.883 2.944 2.877 2.920 575,278 +0.02(+0.52%)
May 02, 2014 2.877 2.920 2.862 2.905 386,529 +0.04(+1.27%)
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.