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, 2016 4.335 4.350 4.280 4.345 142,076 +0.03(+0.70%)
Aug 30, 2016 4.290 4.345 4.279 4.315 286,479 +0.04(+0.94%)
Aug 29, 2016 4.260 4.290 4.260 4.275 249,085 +0.02(+0.35%)
Aug 26, 2016 4.235 4.290 4.235 4.260 259,588 +0.04(+1.07%)
Aug 25, 2016 4.260 4.265 4.205 4.215 270,112 -0.04(-1.06%)
Aug 24, 2016 4.265 4.275 4.250 4.260 145,125 -0.00(-0.12%)
Aug 23, 2016 4.260 4.270 4.250 4.265 146,115 +0.00(+0.00%)
Aug 22, 2016 4.255 4.275 4.245 4.265 186,410 +0.00(+0.12%)
Aug 19, 2016 4.245 4.265 4.225 4.260 191,306 +0.01(+0.29%)
Aug 18, 2016 4.235 4.250 4.200 4.248 137,880 +0.04(+0.83%)
Aug 17, 2016 4.240 4.240 4.116 4.213 368,427 -0.03(-0.64%)
Aug 16, 2016 4.210 4.240 4.200 4.240 342,716 +0.03(+0.71%)
Aug 15, 2016 4.161 4.215 4.146 4.210 840,400 +0.06(+1.43%)
Aug 12, 2016 4.166 4.170 4.141 4.151 198,808 -0.02(-0.48%)
Aug 11, 2016 4.166 4.173 4.131 4.170 156,166 +0.01(+0.36%)
Aug 10, 2016 4.146 4.170 4.076 4.156 261,991 +0.02(+0.60%)
Aug 09, 2016 4.121 4.156 4.109 4.131 292,770 -0.00(-0.12%)
Aug 08, 2016 4.116 4.166 4.091 4.136 336,618 +0.03(+0.85%)
Aug 05, 2016 4.012 4.116 4.012 4.101 195,963 +0.09(+2.22%)
Aug 04, 2016 4.002 4.017 3.967 4.012 185,979 +0.01(+0.25%)
Aug 03, 2016 3.937 4.002 3.908 4.002 192,452 +0.08(+2.02%)
Aug 02, 2016 3.967 3.982 3.903 3.923 311,129 -0.03(-0.88%)
Aug 01, 2016 3.967 3.982 3.893 3.957 247,704 -0.00(-0.13%)
Jul 29, 2016 3.967 3.977 3.927 3.962 154,807 -0.00(-0.13%)
Jul 28, 2016 3.947 3.977 3.947 3.967 132,929 +0.02(+0.57%)
Jul 27, 2016 3.962 3.977 3.918 3.945 190,117 +0.00(+0.06%)
Jul 26, 2016 3.962 3.972 3.923 3.942 197,185 -0.01(-0.38%)
Jul 25, 2016 3.957 3.962 3.927 3.957 191,722 +0.02(+0.50%)
Jul 22, 2016 3.893 3.937 3.893 3.937 85,752 +0.04(+1.02%)
Jul 21, 2016 3.947 3.952 3.868 3.898 193,271 -0.06(-1.50%)
Jul 20, 2016 3.962 3.979 3.913 3.957 183,761 +0.03(+0.88%)
Jul 19, 2016 3.918 3.927 3.893 3.923 233,828 +0.01(+0.38%)
Jul 18, 2016 3.864 3.932 3.849 3.908 392,658 +0.08(+2.05%)
Jul 15, 2016 3.868 3.868 3.829 3.829 146,393 -0.02(-0.64%)
Jul 14, 2016 3.903 3.903 3.844 3.854 276,044 +0.01(+0.26%)
Jul 13, 2016 3.859 3.868 3.809 3.844 364,919 +0.01(+0.26%)
Jul 12, 2016 3.854 3.873 3.809 3.834 204,718 +0.00(+0.13%)
Jul 11, 2016 3.809 3.839 3.765 3.829 306,064 +0.06(+1.70%)
Jul 08, 2016 3.785 3.800 3.687 3.765 562,320 -0.01(-0.26%)
Jul 07, 2016 3.687 3.785 3.667 3.775 520,763 +0.15(+4.21%)
Jul 05, 2016 3.637 3.637 3.583 3.623 220,373 -0.01(-0.41%)
Jul 01, 2016 3.569 3.637 3.637 3.637 206,085 +0.08(+2.21%)
Jun 30, 2016 3.578 3.578 3.539 3.559 186,551 +0.00(+0.00%)
Jun 29, 2016 3.578 3.578 3.515 3.559 89,869 +0.01(+0.42%)
Jun 28, 2016 3.480 3.554 3.466 3.544 152,370 +0.08(+2.41%)
Jun 27, 2016 3.510 3.544 3.421 3.460 244,167 -0.06(-1.68%)
Jun 24, 2016 3.431 3.554 3.397 3.519 176,722 -0.04(-1.11%)
Jun 23, 2016 3.539 3.564 3.495 3.559 152,163 +0.03(+0.98%)
Jun 22, 2016 3.480 3.534 3.473 3.524 96,249 +0.05(+1.41%)
Jun 21, 2016 3.495 3.510 3.456 3.475 127,040 -0.03(-0.98%)
Jun 20, 2016 3.500 3.529 3.475 3.510 169,685 +0.01(+0.42%)
Jun 17, 2016 3.421 3.510 3.421 3.495 125,002 +0.05(+1.43%)
Jun 16, 2016 3.480 3.505 3.416 3.446 136,461 -0.07(-1.96%)
Jun 15, 2016 3.475 3.529 3.411 3.515 223,418 +0.06(+1.71%)
Jun 14, 2016 3.519 3.543 3.387 3.456 310,636 -0.07(-1.93%)
Jun 13, 2016 3.529 3.533 3.446 3.524 208,794 -0.01(-0.28%)
Jun 10, 2016 3.543 3.548 3.480 3.533 185,618 -0.02(-0.55%)
Jun 09, 2016 3.543 3.558 3.509 3.553 199,162 +0.02(+0.55%)
Jun 08, 2016 3.558 3.558 3.504 3.533 169,378 -0.03(-0.82%)
Jun 07, 2016 3.543 3.577 3.485 3.563 261,844 +0.01(+0.41%)
Jun 06, 2016 3.524 3.587 3.504 3.548 203,237 +0.02(+0.69%)
Jun 03, 2016 3.587 3.592 3.485 3.524 200,253 -0.07(-1.90%)
Jun 02, 2016 3.572 3.640 3.529 3.592 152,240 +0.01(+0.41%)
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.