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

Gladstone Cap Corp (NQ: GLAD )

22.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 3.967 3.977 3.928 3.962 154,797 -0.00(-0.13%)
Jul 28, 2016 3.948 3.977 3.948 3.967 132,921 +0.02(+0.57%)
Jul 27, 2016 3.962 3.977 3.918 3.945 190,105 +0.00(+0.06%)
Jul 26, 2016 3.962 3.972 3.924 3.943 197,172 -0.01(-0.38%)
Jul 25, 2016 3.957 3.962 3.928 3.957 191,710 +0.02(+0.50%)
Jul 22, 2016 3.893 3.938 3.893 3.938 85,746 +0.04(+1.02%)
Jul 21, 2016 3.948 3.953 3.868 3.898 193,258 -0.06(-1.50%)
Jul 20, 2016 3.962 3.979 3.913 3.957 183,749 +0.03(+0.88%)
Jul 19, 2016 3.918 3.928 3.893 3.923 233,813 +0.01(+0.38%)
Jul 18, 2016 3.864 3.933 3.849 3.908 392,633 +0.08(+2.05%)
Jul 15, 2016 3.869 3.869 3.829 3.829 146,384 -0.02(-0.64%)
Jul 14, 2016 3.903 3.903 3.844 3.854 276,027 +0.01(+0.26%)
Jul 13, 2016 3.859 3.869 3.810 3.844 364,896 +0.01(+0.26%)
Jul 12, 2016 3.854 3.874 3.810 3.834 204,705 +0.00(+0.13%)
Jul 11, 2016 3.810 3.839 3.765 3.829 306,044 +0.06(+1.70%)
Jul 08, 2016 3.785 3.800 3.687 3.765 562,284 -0.01(-0.26%)
Jul 07, 2016 3.687 3.785 3.667 3.775 520,730 +0.15(+4.21%)
Jul 05, 2016 3.638 3.638 3.584 3.623 220,359 -0.01(-0.41%)
Jul 01, 2016 3.569 3.638 3.638 3.638 206,072 +0.08(+2.21%)
Jun 30, 2016 3.579 3.579 3.539 3.559 186,539 +0.00(+0.00%)
Jun 29, 2016 3.579 3.579 3.515 3.559 89,864 +0.01(+0.42%)
Jun 28, 2016 3.480 3.554 3.466 3.544 152,361 +0.08(+2.41%)
Jun 27, 2016 3.510 3.544 3.421 3.461 244,151 -0.06(-1.68%)
Jun 24, 2016 3.431 3.554 3.397 3.520 176,711 -0.04(-1.10%)
Jun 23, 2016 3.539 3.564 3.495 3.559 152,153 +0.03(+0.98%)
Jun 22, 2016 3.480 3.534 3.473 3.525 96,243 +0.05(+1.41%)
Jun 21, 2016 3.495 3.510 3.456 3.475 127,032 -0.03(-0.98%)
Jun 20, 2016 3.500 3.530 3.475 3.510 169,675 +0.01(+0.42%)
Jun 17, 2016 3.421 3.510 3.421 3.495 124,994 +0.05(+1.43%)
Jun 16, 2016 3.480 3.505 3.416 3.446 136,453 -0.07(-1.96%)
Jun 15, 2016 3.475 3.530 3.412 3.515 223,404 +0.06(+1.71%)
Jun 14, 2016 3.519 3.543 3.388 3.456 310,616 -0.07(-1.93%)
Jun 13, 2016 3.529 3.534 3.446 3.524 208,781 -0.01(-0.28%)
Jun 10, 2016 3.543 3.548 3.480 3.534 185,606 -0.02(-0.55%)
Jun 09, 2016 3.543 3.558 3.509 3.553 199,150 +0.02(+0.55%)
Jun 08, 2016 3.558 3.558 3.504 3.534 169,367 -0.03(-0.82%)
Jun 07, 2016 3.543 3.577 3.485 3.563 261,827 +0.01(+0.41%)
Jun 06, 2016 3.524 3.587 3.504 3.548 203,224 +0.02(+0.69%)
Jun 03, 2016 3.587 3.592 3.485 3.524 200,240 -0.07(-1.90%)
Jun 02, 2016 3.573 3.641 3.529 3.592 152,230 +0.01(+0.41%)
Jun 01, 2016 3.524 3.592 3.519 3.577 117,517 +0.05(+1.38%)
May 31, 2016 3.500 3.592 3.480 3.529 177,963 +0.03(+0.83%)
May 27, 2016 3.495 3.500 3.500 3.500 66,977 +0.01(+0.42%)
May 26, 2016 3.524 3.543 3.466 3.485 52,791 -0.04(-1.24%)
May 25, 2016 3.553 3.563 3.504 3.529 101,561 -0.01(-0.41%)
May 24, 2016 3.582 3.587 3.539 3.543 120,469 -0.00(-0.14%)
May 23, 2016 3.417 3.577 3.417 3.548 195,579 +0.13(+3.85%)
May 20, 2016 3.407 3.431 3.378 3.417 157,973 -0.01(-0.28%)
May 19, 2016 3.412 3.436 3.312 3.427 230,530 -0.01(-0.42%)
May 18, 2016 3.402 3.475 3.402 3.441 120,177 +0.03(+1.00%)
May 17, 2016 3.461 3.461 3.397 3.407 164,829 -0.04(-1.13%)
May 16, 2016 3.374 3.542 3.369 3.446 306,108 +0.06(+1.71%)
May 13, 2016 3.380 3.407 3.356 3.388 235,063 +0.00(+0.00%)
May 12, 2016 3.403 3.422 3.354 3.388 197,902 -0.01(-0.42%)
May 11, 2016 3.407 3.441 3.383 3.403 126,227 -0.02(-0.56%)
May 10, 2016 3.326 3.494 3.326 3.422 346,710 +0.10(+2.90%)
May 09, 2016 3.446 3.494 3.299 3.326 355,869 -0.11(-3.23%)
May 06, 2016 3.485 3.542 3.407 3.436 310,735 -0.06(-1.66%)
May 05, 2016 3.547 3.605 3.485 3.494 242,520 -0.09(-2.55%)
May 04, 2016 3.600 3.615 3.567 3.586 127,156 -0.02(-0.53%)
May 03, 2016 3.634 3.656 3.576 3.605 182,991 -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.