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

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 29, 2013 3.677 3.726 3.662 3.669 0 +0.01(+0.21%)
Nov 27, 2013 3.590 3.665 3.575 3.662 0 +0.06(+1.78%)
Nov 26, 2013 3.718 3.718 3.575 3.598 0 -0.11(-2.94%)
Nov 25, 2013 3.729 3.729 3.666 3.707 503,357 -0.01(-0.30%)
Nov 22, 2013 3.650 3.718 3.635 3.718 0 +0.09(+2.38%)
Nov 21, 2013 3.620 3.643 3.571 3.632 457,792 +0.03(+0.94%)
Nov 20, 2013 3.549 3.628 3.541 3.598 0 +0.05(+1.38%)
Nov 19, 2013 3.568 3.583 3.515 3.549 502,679 +0.00(+0.00%)
Nov 18, 2013 3.504 3.571 3.485 3.549 0 +0.08(+2.16%)
Nov 15, 2013 3.496 3.504 3.459 3.474 0 -0.01(-0.22%)
Nov 14, 2013 3.466 3.496 3.466 3.481 0 +0.06(+1.87%)
Nov 12, 2013 3.477 3.496 3.402 3.417 0 -0.05(-1.52%)
Nov 11, 2013 3.418 3.485 3.403 3.470 0 +0.07(+2.20%)
Nov 08, 2013 3.328 3.395 3.323 3.395 0 +0.09(+2.71%)
Nov 07, 2013 3.321 3.324 3.302 3.306 304,195 -0.01(-0.23%)
Nov 06, 2013 3.321 3.328 3.280 3.313 194,711 +0.02(+0.57%)
Nov 05, 2013 3.265 3.328 3.216 3.295 0 +0.02(+0.57%)
Nov 04, 2013 3.231 3.287 3.231 3.276 175,918 +0.05(+1.50%)
Nov 01, 2013 3.283 3.310 3.224 3.227 0 -0.06(-1.93%)
Oct 31, 2013 3.295 3.321 3.287 3.291 0 -0.02(-0.56%)
Oct 30, 2013 3.336 3.358 3.298 3.310 316,805 -0.02(-0.67%)
Oct 29, 2013 3.321 3.332 3.302 3.332 0 +0.01(+0.34%)
Oct 28, 2013 3.336 3.339 3.313 3.321 0 -0.01(-0.34%)
Oct 25, 2013 3.328 3.332 3.310 3.332 0 +0.01(+0.22%)
Oct 24, 2013 3.321 3.336 3.310 3.324 147,158 +0.00(+0.11%)
Oct 23, 2013 3.306 3.336 3.306 3.321 0 -0.01(-0.45%)
Oct 22, 2013 3.321 3.339 3.313 3.336 167,417 +0.02(+0.68%)
Oct 21, 2013 3.332 3.343 3.313 3.313 249,565 -0.03(-0.89%)
Oct 18, 2013 3.343 3.343 3.302 3.343 330,438 +0.03(+1.01%)
Oct 17, 2013 3.269 3.324 3.269 3.310 339,627 +0.04(+1.25%)
Oct 16, 2013 3.250 3.287 3.250 3.269 157,236 +0.02(+0.57%)
Oct 15, 2013 3.247 3.269 3.224 3.250 229,398 +0.00(+0.11%)
Oct 14, 2013 3.221 3.247 3.213 3.247 200,772 +0.00(+0.00%)
Oct 11, 2013 3.239 3.254 3.224 3.247 0 +0.01(+0.34%)
Oct 10, 2013 3.213 3.258 3.202 3.236 233,134 +0.04(+1.16%)
Oct 09, 2013 3.228 3.228 3.191 3.198 0 -0.00(-0.12%)
Oct 08, 2013 3.217 3.224 3.184 3.202 147,636 -0.00(-0.12%)
Oct 07, 2013 3.191 3.239 3.191 3.206 0 -0.02(-0.57%)
Oct 04, 2013 3.187 3.239 3.187 3.224 0 +0.03(+0.93%)
Oct 03, 2013 3.221 3.224 3.191 3.195 0 -0.03(-0.80%)
Oct 02, 2013 3.250 3.254 3.221 3.221 215,257 -0.04(-1.14%)
Oct 01, 2013 3.247 3.276 3.221 3.258 227,159 +0.03(+0.80%)
Sep 30, 2013 3.258 3.261 3.224 3.232 0 -0.03(-0.80%)
Sep 27, 2013 3.250 3.269 3.245 3.258 0 +0.00(+0.11%)
Sep 26, 2013 3.250 3.269 3.239 3.254 217,237 +0.00(+0.11%)
Sep 25, 2013 3.224 3.269 3.221 3.250 302,757 +0.02(+0.57%)
Sep 24, 2013 3.184 3.247 3.173 3.232 673,867 +0.09(+2.71%)
Sep 23, 2013 3.147 3.173 3.128 3.147 137,892 +0.00(+0.00%)
Sep 20, 2013 3.147 3.165 3.128 3.147 0 +0.00(+0.00%)
Sep 19, 2013 3.169 3.169 3.128 3.147 114,815 -0.03(-0.82%)
Sep 18, 2013 3.150 3.180 3.110 3.173 0 +0.01(+0.47%)
Sep 17, 2013 3.154 3.169 3.147 3.158 0 +0.01(+0.24%)
Sep 16, 2013 3.195 3.195 3.147 3.150 0 +0.01(+0.47%)
Sep 13, 2013 3.154 3.172 3.121 3.136 0 -0.02(-0.70%)
Sep 12, 2013 3.158 3.183 3.147 3.158 0 -0.01(-0.23%)
Sep 11, 2013 3.161 3.187 3.132 3.165 0 +0.01(+0.23%)
Sep 10, 2013 3.084 3.176 3.080 3.158 350,057 +0.10(+3.24%)
Sep 09, 2013 3.025 3.066 3.022 3.058 0 +0.05(+1.71%)
Sep 06, 2013 2.996 3.047 2.985 3.007 0 +0.01(+0.37%)
Sep 05, 2013 3.003 3.036 2.974 2.996 0 -0.01(-0.24%)
Sep 04, 2013 3.011 3.022 2.978 3.003 0 +0.01(+0.25%)
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.