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 (%)
Oct 31, 2013 3.318 3.345 3.311 3.315 0 -0.02(-0.56%)
Oct 30, 2013 3.360 3.382 3.322 3.334 314,524 -0.02(-0.67%)
Oct 29, 2013 3.345 3.356 3.326 3.356 0 +0.01(+0.34%)
Oct 28, 2013 3.360 3.364 3.337 3.345 0 -0.01(-0.34%)
Oct 25, 2013 3.352 3.356 3.334 3.356 0 +0.01(+0.22%)
Oct 24, 2013 3.345 3.360 3.334 3.349 146,098 +0.00(+0.11%)
Oct 23, 2013 3.330 3.360 3.330 3.345 0 -0.02(-0.45%)
Oct 22, 2013 3.345 3.364 3.337 3.360 166,211 +0.02(+0.68%)
Oct 21, 2013 3.356 3.367 3.337 3.337 247,769 -0.03(-0.89%)
Oct 18, 2013 3.367 3.367 3.326 3.367 328,060 +0.03(+1.01%)
Oct 17, 2013 3.293 3.348 3.293 3.334 337,182 +0.04(+1.25%)
Oct 16, 2013 3.274 3.311 3.274 3.293 156,104 +0.02(+0.57%)
Oct 15, 2013 3.270 3.293 3.248 3.274 227,747 +0.00(+0.11%)
Oct 14, 2013 3.244 3.270 3.237 3.270 199,327 +0.00(+0.00%)
Oct 11, 2013 3.263 3.277 3.248 3.270 0 +0.01(+0.34%)
Oct 10, 2013 3.237 3.281 3.225 3.259 231,456 +0.04(+1.16%)
Oct 09, 2013 3.252 3.252 3.214 3.222 0 -0.00(-0.12%)
Oct 08, 2013 3.240 3.248 3.207 3.225 146,573 -0.00(-0.12%)
Oct 07, 2013 3.214 3.263 3.214 3.229 0 -0.02(-0.57%)
Oct 04, 2013 3.210 3.263 3.210 3.248 0 +0.03(+0.93%)
Oct 03, 2013 3.244 3.247 3.214 3.218 0 -0.03(-0.80%)
Oct 02, 2013 3.274 3.278 3.244 3.244 213,707 -0.04(-1.14%)
Oct 01, 2013 3.270 3.300 3.244 3.281 225,523 +0.03(+0.80%)
Sep 30, 2013 3.281 3.285 3.248 3.255 0 -0.03(-0.80%)
Sep 27, 2013 3.274 3.293 3.269 3.281 0 +0.00(+0.11%)
Sep 26, 2013 3.274 3.293 3.263 3.278 215,673 +0.00(+0.11%)
Sep 25, 2013 3.248 3.293 3.245 3.274 300,577 +0.02(+0.57%)
Sep 24, 2013 3.207 3.270 3.196 3.255 669,016 +0.09(+2.71%)
Sep 23, 2013 3.169 3.196 3.151 3.169 136,899 +0.00(+0.00%)
Sep 20, 2013 3.169 3.188 3.151 3.169 0 +0.00(+0.00%)
Sep 19, 2013 3.192 3.192 3.151 3.169 113,988 -0.03(-0.82%)
Sep 18, 2013 3.173 3.203 3.132 3.196 0 +0.01(+0.47%)
Sep 17, 2013 3.177 3.192 3.169 3.181 0 +0.01(+0.23%)
Sep 16, 2013 3.218 3.218 3.169 3.173 0 +0.01(+0.47%)
Sep 13, 2013 3.177 3.195 3.143 3.158 0 -0.02(-0.70%)
Sep 12, 2013 3.180 3.206 3.169 3.180 0 -0.01(-0.23%)
Sep 11, 2013 3.184 3.210 3.155 3.188 0 +0.01(+0.23%)
Sep 10, 2013 3.107 3.199 3.103 3.180 347,537 +0.10(+3.24%)
Sep 09, 2013 3.047 3.088 3.044 3.081 0 +0.05(+1.71%)
Sep 06, 2013 3.018 3.070 3.007 3.029 0 +0.01(+0.37%)
Sep 05, 2013 3.025 3.058 2.996 3.018 0 -0.01(-0.24%)
Sep 04, 2013 3.033 3.044 2.999 3.025 0 +0.01(+0.25%)
Sep 03, 2013 3.047 3.055 2.988 3.018 0 -0.01(-0.24%)
Aug 30, 2013 3.036 3.038 2.977 3.025 0 +0.00(+0.00%)
Aug 29, 2013 2.999 3.036 2.984 3.025 174,267 +0.01(+0.49%)
Aug 28, 2013 3.047 3.047 2.996 3.010 0 -0.03(-0.97%)
Aug 27, 2013 3.073 3.092 3.021 3.040 163,259 -0.05(-1.56%)
Aug 26, 2013 3.107 3.118 3.073 3.088 0 -0.01(-0.24%)
Aug 23, 2013 3.088 3.107 3.074 3.095 0 -0.00(-0.12%)
Aug 22, 2013 3.058 3.114 3.058 3.099 76,517 +0.04(+1.21%)
Aug 21, 2013 3.081 3.110 3.062 3.062 0 -0.02(-0.60%)
Aug 20, 2013 3.040 3.088 3.040 3.081 232,993 +0.03(+1.09%)
Aug 19, 2013 3.084 3.084 3.036 3.047 187,011 -0.01(-0.36%)
Aug 16, 2013 3.040 3.102 3.036 3.058 0 +0.01(+0.24%)
Aug 15, 2013 3.077 3.106 3.025 3.051 298,591 -0.06(-1.77%)
Aug 14, 2013 3.110 3.135 3.062 3.106 219,473 -0.01(-0.35%)
Aug 13, 2013 3.216 3.220 3.110 3.117 377,006 -0.10(-3.19%)
Aug 12, 2013 3.238 3.256 3.216 3.220 171,619 -0.02(-0.57%)
Aug 09, 2013 3.216 3.264 3.216 3.238 238,763 +0.03(+0.80%)
Aug 08, 2013 3.205 3.220 3.165 3.212 142,051 +0.02(+0.69%)
Aug 07, 2013 3.176 3.194 3.143 3.190 173,490 +0.02(+0.58%)
Aug 06, 2013 3.176 3.190 3.154 3.172 152,152 +0.00(+0.00%)
Aug 05, 2013 3.135 3.201 3.124 3.172 232,445 +0.04(+1.29%)
Aug 02, 2013 3.150 3.150 3.117 3.132 123,773 -0.01(-0.23%)
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.