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

Gladstone Cap Corp (NQ: GLAD )

22.42 +0.04 (+0.18%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 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 (%)
May 30, 2008 4.730 4.757 4.668 4.749 436,232 +0.02(+0.40%)
May 29, 2008 4.802 4.807 4.719 4.730 553,084 -0.07(-1.45%)
May 28, 2008 4.821 4.898 4.757 4.799 246,325 -0.01(-0.28%)
May 27, 2008 4.901 4.914 4.738 4.813 394,157 -0.04(-0.83%)
May 26, 2008 4.807 4.861 4.741 4.853 286,269 +0.00(+0.00%)
May 23, 2008 4.807 4.861 4.741 4.853 286,269 +0.05(+0.94%)
May 22, 2008 4.885 4.885 4.770 4.807 292,290 -0.01(-0.22%)
May 21, 2008 4.863 4.914 4.773 4.818 369,883 -0.02(-0.50%)
May 20, 2008 4.936 4.941 4.807 4.842 331,643 -0.02(-0.49%)
May 19, 2008 4.863 4.941 4.807 4.866 659,837 -0.01(-0.11%)
May 16, 2008 4.968 4.968 4.847 4.871 572,753 -0.08(-1.57%)
May 15, 2008 5.072 5.072 4.941 4.949 532,472 +0.01(+0.16%)
May 14, 2008 4.954 4.994 4.909 4.941 487,667 +0.01(+0.22%)
May 13, 2008 4.968 4.968 4.895 4.930 474,349 -0.01(-0.11%)
May 12, 2008 4.775 5.005 4.775 4.936 671,542 +0.19(+4.05%)
May 09, 2008 4.850 4.893 4.703 4.743 641,090 -0.05(-1.06%)
May 08, 2008 4.805 4.821 4.741 4.794 465,318 +0.03(+0.56%)
May 07, 2008 4.813 4.949 4.762 4.767 606,732 -0.04(-0.89%)
May 06, 2008 4.941 4.954 4.794 4.810 1,090,177 -0.28(-5.51%)
May 05, 2008 5.221 5.221 5.048 5.090 1,177,591 +0.05(+0.90%)
May 02, 2008 5.130 5.130 5.021 5.045 746,042 +0.02(+0.48%)
May 01, 2008 5.026 5.171 4.994 5.021 557,839 +0.01(+0.11%)
Apr 30, 2008 5.018 5.128 4.973 5.016 531,715 +0.06(+1.13%)
Apr 29, 2008 5.048 5.058 4.919 4.960 608,608 -0.04(-0.85%)
Apr 28, 2008 5.074 5.088 4.903 5.002 816,311 -0.01(-0.11%)
Apr 25, 2008 5.093 5.093 4.874 5.008 779,763 -0.04(-0.74%)
Apr 24, 2008 5.048 5.133 4.970 5.045 270,184 +0.05(+0.96%)
Apr 23, 2008 5.016 5.101 4.941 4.997 325,128 +0.06(+1.14%)
Apr 22, 2008 5.056 5.133 4.941 4.941 403,342 -0.13(-2.53%)
Apr 21, 2008 5.098 5.106 4.968 5.069 452,707 -0.01(-0.26%)
Apr 18, 2008 5.165 5.165 4.941 5.082 948,803 +0.01(+0.16%)
Apr 17, 2008 5.208 5.208 5.040 5.074 827,623 -0.05(-0.89%)
Apr 16, 2008 4.976 5.179 4.954 5.120 1,772,398 +0.36(+7.64%)
Apr 15, 2008 4.727 4.794 4.692 4.757 258,401 +0.07(+1.48%)
Apr 14, 2008 4.620 4.778 4.594 4.687 209,369 +0.13(+2.87%)
Apr 11, 2008 4.775 4.859 4.551 4.556 361,687 -0.24(-4.96%)
Apr 10, 2008 4.882 4.895 4.767 4.794 378,031 -0.07(-1.43%)
Apr 09, 2008 5.179 5.179 4.543 4.863 744,893 -0.29(-5.70%)
Apr 08, 2008 5.008 5.166 5.008 5.157 340,831 +0.16(+3.21%)
Apr 07, 2008 5.074 5.104 4.968 4.997 350,799 -0.02(-0.48%)
Apr 04, 2008 5.016 5.074 5.002 5.021 283,682 +0.00(+0.00%)
Apr 03, 2008 5.018 5.058 5.000 5.021 335,698 +0.00(+0.05%)
Apr 02, 2008 5.112 5.112 5.000 5.018 214,218 -0.04(-0.79%)
Apr 01, 2008 5.008 5.125 4.919 5.058 410,614 +0.06(+1.23%)
Mar 31, 2008 4.914 5.020 4.858 4.997 668,959 +0.13(+2.69%)
Mar 28, 2008 4.890 4.909 4.807 4.866 472,851 -0.01(-0.11%)
Mar 27, 2008 4.775 4.954 4.746 4.871 638,499 +0.17(+3.52%)
Mar 26, 2008 4.725 4.746 4.642 4.706 536,905 -0.03(-0.68%)
Mar 25, 2008 4.818 4.855 4.700 4.738 371,688 -0.07(-1.50%)
Mar 24, 2008 4.810 4.879 4.725 4.810 855,765 +0.01(+0.22%)
Mar 21, 2008 4.717 4.831 4.551 4.799 1,188,869 +0.00(+0.00%)
Mar 20, 2008 4.717 4.831 4.551 4.799 1,188,869 +0.09(+1.87%)
Mar 19, 2008 4.839 4.847 4.708 4.711 531,779 -0.05(-0.95%)
Mar 18, 2008 4.588 4.757 4.479 4.757 543,585 +0.28(+6.33%)
Mar 17, 2008 4.340 4.591 4.340 4.473 527,349 +0.01(+0.24%)
Mar 14, 2008 4.735 4.751 4.412 4.463 442,609 -0.25(-5.27%)
Mar 13, 2008 4.628 4.754 4.556 4.711 375,728 +0.08(+1.79%)
Mar 12, 2008 4.660 4.738 4.540 4.628 512,589 -0.02(-0.40%)
Mar 11, 2008 4.452 4.666 4.412 4.647 620,597 +0.31(+7.08%)
Mar 10, 2008 4.447 4.487 4.340 4.340 813,485 +0.00(+0.00%)
Mar 07, 2008 4.340 4.500 4.324 4.340 276,538 +0.00(+0.00%)
Mar 06, 2008 4.508 4.522 4.340 4.340 355,187 -0.19(-4.13%)
Mar 05, 2008 4.538 4.594 4.503 4.527 230,408 +0.02(+0.47%)
Mar 04, 2008 4.345 4.644 4.340 4.506 500,185 +0.13(+2.93%)
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.