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

Gladstone Cap Corp (NQ: GLAD )

23.45 +0.12 (+0.51%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 24, 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 29, 2016 3.886 3.895 3.847 3.881 158,051 -0.00(-0.13%)
Jul 28, 2016 3.866 3.895 3.866 3.886 135,714 +0.02(+0.57%)
Jul 27, 2016 3.881 3.895 3.837 3.864 194,100 +0.00(+0.06%)
Jul 26, 2016 3.881 3.891 3.843 3.861 201,317 -0.01(-0.38%)
Jul 25, 2016 3.876 3.881 3.847 3.876 195,739 +0.02(+0.50%)
Jul 22, 2016 3.813 3.857 3.813 3.857 87,549 +0.04(+1.02%)
Jul 21, 2016 3.866 3.871 3.789 3.818 197,320 -0.06(-1.50%)
Jul 20, 2016 3.881 3.897 3.832 3.876 187,611 +0.07(+1.79%)
Jul 19, 2016 3.803 3.813 3.779 3.808 240,859 +0.01(+0.38%)
Jul 18, 2016 3.751 3.818 3.736 3.794 404,465 +0.08(+2.05%)
Jul 15, 2016 3.756 3.756 3.717 3.717 150,795 -0.02(-0.64%)
Jul 14, 2016 3.789 3.789 3.732 3.741 284,344 +0.01(+0.26%)
Jul 13, 2016 3.746 3.756 3.698 3.732 375,892 +0.01(+0.26%)
Jul 12, 2016 3.741 3.760 3.698 3.722 210,873 +0.00(+0.13%)
Jul 11, 2016 3.698 3.727 3.655 3.717 315,267 +0.06(+1.70%)
Jul 08, 2016 3.674 3.689 3.579 3.655 579,228 -0.01(-0.26%)
Jul 07, 2016 3.579 3.674 3.560 3.665 536,422 +0.15(+4.21%)
Jul 05, 2016 3.531 3.531 3.479 3.517 226,999 -0.01(-0.41%)
Jul 01, 2016 3.464 3.531 3.531 3.531 212,282 +0.08(+2.21%)
Jun 30, 2016 3.474 3.474 3.436 3.455 192,160 +0.00(+0.00%)
Jun 29, 2016 3.474 3.474 3.412 3.455 92,572 +0.01(+0.42%)
Jun 28, 2016 3.379 3.450 3.365 3.441 156,952 +0.08(+2.41%)
Jun 27, 2016 3.407 3.441 3.321 3.359 251,509 -0.06(-1.68%)
Jun 24, 2016 3.331 3.450 3.297 3.417 182,036 -0.04(-1.10%)
Jun 23, 2016 3.436 3.460 3.393 3.455 156,738 +0.03(+0.98%)
Jun 22, 2016 3.379 3.431 3.371 3.421 99,143 +0.05(+1.41%)
Jun 21, 2016 3.393 3.407 3.355 3.374 130,860 -0.03(-0.98%)
Jun 20, 2016 3.398 3.426 3.374 3.407 174,788 +0.01(+0.42%)
Jun 17, 2016 3.321 3.407 3.321 3.393 128,760 +0.05(+1.43%)
Jun 16, 2016 3.379 3.402 3.317 3.345 140,565 -0.07(-1.96%)
Jun 15, 2016 3.374 3.426 3.312 3.412 230,136 +0.09(+2.73%)
Jun 14, 2016 3.382 3.405 3.256 3.321 323,195 -0.07(-1.93%)
Jun 13, 2016 3.391 3.396 3.312 3.387 217,236 -0.01(-0.28%)
Jun 10, 2016 3.405 3.410 3.345 3.396 193,122 -0.02(-0.55%)
Jun 09, 2016 3.405 3.420 3.373 3.415 207,214 +0.02(+0.55%)
Jun 08, 2016 3.420 3.420 3.368 3.396 176,226 -0.03(-0.82%)
Jun 07, 2016 3.405 3.438 3.349 3.424 272,430 +0.01(+0.41%)
Jun 06, 2016 3.387 3.448 3.368 3.410 211,453 +0.02(+0.69%)
Jun 03, 2016 3.448 3.452 3.349 3.387 208,349 -0.07(-1.90%)
Jun 02, 2016 3.434 3.499 3.391 3.452 158,395 +0.01(+0.41%)
Jun 01, 2016 3.387 3.452 3.382 3.438 122,276 +0.05(+1.38%)
May 31, 2016 3.363 3.452 3.345 3.391 185,170 +0.03(+0.83%)
May 27, 2016 3.359 3.363 3.363 3.363 69,690 +0.01(+0.42%)
May 26, 2016 3.387 3.405 3.331 3.349 54,929 -0.04(-1.24%)
May 25, 2016 3.415 3.424 3.368 3.391 105,674 -0.01(-0.41%)
May 24, 2016 3.443 3.448 3.401 3.405 125,348 -0.00(-0.14%)
May 23, 2016 3.284 3.438 3.284 3.410 203,499 +0.13(+3.85%)
May 20, 2016 3.275 3.298 3.246 3.284 164,370 -0.01(-0.28%)
May 19, 2016 3.279 3.303 3.183 3.293 239,866 -0.01(-0.42%)
May 18, 2016 3.270 3.340 3.270 3.307 125,044 +0.03(+1.00%)
May 17, 2016 3.326 3.326 3.265 3.275 171,503 -0.00(-0.14%)
May 16, 2016 3.210 3.371 3.206 3.279 321,684 +0.06(+1.71%)
May 13, 2016 3.216 3.242 3.193 3.224 247,024 +0.00(+0.00%)
May 12, 2016 3.238 3.256 3.192 3.224 207,973 -0.01(-0.42%)
May 11, 2016 3.242 3.275 3.220 3.238 132,650 -0.02(-0.56%)
May 10, 2016 3.165 3.325 3.165 3.256 364,353 +0.09(+2.90%)
May 09, 2016 3.279 3.325 3.139 3.165 373,977 -0.11(-3.23%)
May 06, 2016 3.316 3.371 3.242 3.270 326,547 -0.06(-1.66%)
May 05, 2016 3.375 3.431 3.316 3.325 254,861 -0.09(-2.55%)
May 04, 2016 3.426 3.440 3.394 3.412 133,627 -0.02(-0.53%)
May 03, 2016 3.458 3.479 3.403 3.431 192,302 -0.04(-1.06%)
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.