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 (%)
Feb 27, 2009 1.848 1.866 1.737 1.740 657,655 -0.05(-2.94%)
Feb 26, 2009 1.869 1.882 1.790 1.792 368,274 -0.03(-1.59%)
Feb 25, 2009 1.908 1.913 1.792 1.821 420,522 -0.05(-2.81%)
Feb 24, 2009 1.787 1.884 1.779 1.874 528,676 +0.07(+4.09%)
Feb 23, 2009 1.987 2.095 1.792 1.800 659,836 -0.16(-7.94%)
Feb 20, 2009 2.042 2.053 1.900 1.956 798,937 -0.02(-1.06%)
Feb 19, 2009 2.013 2.106 1.977 1.977 551,203 -0.01(-0.40%)
Feb 18, 2009 2.095 2.153 1.974 1.984 693,405 -0.09(-4.44%)
Feb 17, 2009 2.142 2.142 2.074 2.077 1,276,832 -0.02(-0.75%)
Feb 13, 2009 2.121 2.132 2.066 2.092 416,760 -0.01(-0.25%)
Feb 12, 2009 1.984 2.106 1.977 2.098 272,526 +0.05(+2.44%)
Feb 11, 2009 2.040 2.106 2.000 2.048 432,722 +0.04(+1.83%)
Feb 10, 2009 2.037 2.119 1.998 2.011 799,401 +0.03(+1.46%)
Feb 09, 2009 1.819 2.008 1.816 1.982 613,269 +0.17(+9.29%)
Feb 06, 2009 1.853 1.966 1.711 1.813 805,651 -0.02(-1.01%)
Feb 05, 2009 1.727 1.961 1.684 1.832 1,881,005 +0.22(+13.73%)
Feb 04, 2009 2.208 2.208 1.592 1.611 3,807,913 -1.01(-38.49%)
Feb 03, 2009 2.706 2.735 2.508 2.619 457,844 -0.09(-3.21%)
Feb 02, 2009 2.379 2.737 2.253 2.706 737,692 +0.39(+16.95%)
Jan 30, 2009 2.458 2.524 2.306 2.313 350,143 -0.09(-3.62%)
Jan 29, 2009 2.553 2.553 2.400 2.400 323,736 -0.17(-6.46%)
Jan 28, 2009 2.411 2.603 2.371 2.566 544,007 +0.20(+8.33%)
Jan 27, 2009 2.271 2.377 2.224 2.369 429,424 +0.16(+7.02%)
Jan 26, 2009 2.108 2.277 2.108 2.213 210,285 +0.09(+4.08%)
Jan 23, 2009 2.079 2.300 2.058 2.127 315,141 -0.01(-0.25%)
Jan 22, 2009 2.227 2.237 2.087 2.132 323,690 -0.16(-6.79%)
Jan 21, 2009 2.040 2.295 2.040 2.287 343,364 +0.28(+13.74%)
Jan 20, 2009 2.279 2.366 1.987 2.011 803,797 -0.35(-14.83%)
Jan 16, 2009 2.387 2.453 2.258 2.361 456,044 -0.03(-1.32%)
Jan 15, 2009 2.263 2.392 2.115 2.392 468,597 +0.16(+6.94%)
Jan 14, 2009 2.316 2.500 2.237 2.237 367,092 -0.12(-5.24%)
Jan 13, 2009 2.313 2.448 2.298 2.361 220,985 +0.05(+2.05%)
Jan 12, 2009 2.463 2.463 2.306 2.313 313,154 -0.04(-1.57%)
Jan 09, 2009 2.503 2.503 2.342 2.350 350,469 -0.16(-6.20%)
Jan 08, 2009 2.469 2.529 2.369 2.506 238,630 +0.04(+1.82%)
Jan 07, 2009 2.542 2.685 2.413 2.461 479,962 -0.07(-2.81%)
Jan 06, 2009 2.450 2.739 2.411 2.532 886,072 +0.13(+5.48%)
Jan 05, 2009 2.363 2.416 2.237 2.400 506,684 +0.15(+6.79%)
Jan 02, 2009 2.145 2.300 2.045 2.248 418,230 +0.12(+5.56%)
Dec 31, 2008 2.103 2.145 1.995 2.129 541,070 +0.07(+3.45%)
Dec 30, 2008 1.953 2.077 1.921 2.058 514,518 +0.13(+6.68%)
Dec 29, 2008 2.066 2.071 1.888 1.929 419,397 -0.14(-6.86%)
Dec 26, 2008 2.095 2.106 1.945 2.071 236,855 +0.02(+0.90%)
Dec 24, 2008 1.971 2.058 1.900 2.053 157,384 +0.08(+3.86%)
Dec 23, 2008 2.113 2.169 1.934 1.977 471,994 -0.14(-6.48%)
Dec 22, 2008 2.090 2.303 1.979 2.113 469,558 -0.18(-7.91%)
Dec 19, 2008 2.169 2.303 2.077 2.295 929,220 +0.23(+11.08%)
Dec 18, 2008 2.092 2.166 1.916 2.066 575,665 +0.08(+4.11%)
Dec 17, 2008 1.990 2.000 1.871 1.984 505,715 -0.02(-1.18%)
Dec 16, 2008 1.819 2.019 1.819 2.008 495,494 +0.22(+12.37%)
Dec 15, 2008 2.000 2.000 1.734 1.787 431,491 -0.20(-10.07%)
Dec 12, 2008 1.798 1.990 1.711 1.987 494,886 +0.15(+8.01%)
Dec 11, 2008 2.087 2.100 1.840 1.840 623,919 -0.26(-12.30%)
Dec 10, 2008 2.079 2.184 2.029 2.098 405,654 +0.07(+3.51%)
Dec 09, 2008 2.198 2.259 2.024 2.027 518,702 -0.17(-7.78%)
Dec 08, 2008 1.974 2.263 1.974 2.198 878,101 +0.26(+13.14%)
Dec 05, 2008 1.684 1.948 1.684 1.942 620,077 +0.23(+13.19%)
Dec 04, 2008 1.721 1.805 1.674 1.716 400,988 -0.04(-2.40%)
Dec 03, 2008 1.621 1.950 1.582 1.758 887,470 -0.08(-4.43%)
Dec 02, 2008 1.574 1.842 1.521 1.840 788,416 +0.38(+25.72%)
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.