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

Gladstone Cap Corp (NQ: GLAD )

22.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2011 2.521 2.542 2.448 2.448 382,501 -0.06(-2.29%)
Aug 30, 2011 2.500 2.518 2.439 2.506 189,697 -0.01(-0.36%)
Aug 29, 2011 2.427 2.527 2.418 2.515 327,739 +0.12(+4.79%)
Aug 26, 2011 2.343 2.406 2.330 2.400 314,186 +0.04(+1.67%)
Aug 25, 2011 2.412 2.412 2.343 2.361 422,500 +0.00(+0.00%)
Aug 24, 2011 2.421 2.489 2.330 2.361 451,371 -0.06(-2.50%)
Aug 23, 2011 2.300 2.425 2.300 2.421 604,443 +0.15(+6.67%)
Aug 22, 2011 2.306 2.327 2.264 2.270 536,994 +0.04(+1.63%)
Aug 19, 2011 2.276 2.370 2.234 2.234 448,969 -0.09(-3.91%)
Aug 18, 2011 2.385 2.385 2.294 2.324 470,466 -0.15(-5.88%)
Aug 17, 2011 2.415 2.482 2.415 2.470 337,166 +0.06(+2.64%)
Aug 16, 2011 2.394 2.424 2.349 2.406 547,898 +0.00(+0.00%)
Aug 15, 2011 2.397 2.445 2.385 2.406 369,920 +0.04(+1.78%)
Aug 12, 2011 2.286 2.391 2.259 2.364 421,084 +0.09(+3.82%)
Aug 11, 2011 2.253 2.307 2.196 2.277 675,976 +0.03(+1.20%)
Aug 10, 2011 2.478 2.478 2.250 2.250 675,246 -0.30(-11.66%)
Aug 09, 2011 2.373 2.580 2.205 2.547 766,338 +0.34(+15.35%)
Aug 08, 2011 2.439 2.475 2.169 2.208 1,110,780 -0.32(-12.59%)
Aug 05, 2011 2.583 2.670 2.502 2.526 496,731 -0.05(-1.75%)
Aug 04, 2011 2.652 2.664 2.568 2.571 611,935 -0.11(-4.14%)
Aug 03, 2011 2.655 2.700 2.586 2.682 244,855 +0.02(+0.90%)
Aug 02, 2011 2.703 2.733 2.658 2.658 244,415 -0.05(-1.99%)
Aug 01, 2011 2.727 2.739 2.670 2.712 286,037 +0.01(+0.44%)
Jul 29, 2011 2.691 2.733 2.685 2.700 277,290 -0.02(-0.55%)
Jul 28, 2011 2.694 2.727 2.670 2.715 203,210 +0.01(+0.22%)
Jul 27, 2011 2.760 2.796 2.652 2.709 619,855 -0.06(-2.27%)
Jul 26, 2011 2.805 2.823 2.769 2.772 150,769 -0.03(-1.18%)
Jul 25, 2011 2.838 2.844 2.799 2.805 196,294 -0.04(-1.27%)
Jul 22, 2011 2.850 2.853 2.835 2.841 133,027 -0.01(-0.42%)
Jul 21, 2011 2.820 2.865 2.820 2.853 337,448 +0.03(+1.17%)
Jul 20, 2011 2.856 2.868 2.820 2.820 282,807 -0.02(-0.84%)
Jul 19, 2011 2.823 2.859 2.799 2.844 237,520 +0.06(+2.03%)
Jul 18, 2011 2.829 2.865 2.782 2.788 339,526 -0.05(-1.78%)
Jul 15, 2011 2.844 2.877 2.829 2.838 261,568 +0.01(+0.32%)
Jul 14, 2011 2.880 2.889 2.829 2.829 178,520 -0.05(-1.76%)
Jul 13, 2011 2.850 2.904 2.850 2.880 217,467 +0.02(+0.83%)
Jul 12, 2011 2.820 2.904 2.820 2.856 237,711 +0.01(+0.52%)
Jul 11, 2011 2.814 2.865 2.814 2.841 172,060 +0.00(+0.00%)
Jul 08, 2011 2.844 2.868 2.829 2.841 264,564 -0.04(-1.55%)
Jul 07, 2011 2.799 2.886 2.793 2.886 428,719 +0.10(+3.64%)
Jul 06, 2011 2.764 2.785 2.764 2.785 367,598 +0.01(+0.54%)
Jul 05, 2011 2.773 2.782 2.764 2.770 184,611 -0.01(-0.43%)
Jul 01, 2011 2.761 2.791 2.755 2.782 402,237 +0.03(+1.08%)
Jun 30, 2011 2.802 2.806 2.749 2.752 397,589 -0.03(-1.18%)
Jun 29, 2011 2.773 2.799 2.764 2.785 370,344 +0.01(+0.54%)
Jun 28, 2011 2.814 2.814 2.761 2.770 270,379 -0.03(-1.17%)
Jun 27, 2011 2.761 2.814 2.758 2.802 491,460 +0.03(+1.18%)
Jun 24, 2011 2.829 2.835 2.755 2.770 851,711 -0.06(-2.11%)
Jun 23, 2011 2.785 2.832 2.746 2.829 351,813 +0.04(+1.28%)
Jun 22, 2011 2.791 2.811 2.785 2.793 280,161 -0.02(-0.74%)
Jun 21, 2011 2.805 2.844 2.791 2.814 371,362 +0.01(+0.32%)
Jun 20, 2011 2.796 2.829 2.791 2.805 318,077 -0.01(-0.42%)
Jun 17, 2011 2.835 2.868 2.805 2.817 483,062 +0.00(+0.16%)
Jun 16, 2011 2.788 2.874 2.785 2.813 312,523 +0.02(+0.59%)
Jun 15, 2011 2.820 2.844 2.786 2.796 237,562 -0.06(-2.07%)
Jun 14, 2011 2.799 2.859 2.770 2.856 311,372 +0.07(+2.66%)
Jun 13, 2011 2.785 2.805 2.743 2.782 631,669 -0.01(-0.32%)
Jun 10, 2011 2.835 2.850 2.779 2.791 362,822 -0.06(-2.07%)
Jun 09, 2011 2.844 2.891 2.826 2.850 248,658 +0.01(+0.31%)
Jun 08, 2011 2.864 2.915 2.838 2.841 243,171 -0.02(-0.83%)
Jun 07, 2011 2.851 2.909 2.847 2.864 206,322 +0.01(+0.31%)
Jun 06, 2011 2.927 2.927 2.844 2.856 312,275 +0.00(+0.10%)
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.