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 (%)
May 29, 2009 1.853 1.877 1.792 1.877 407,140 +0.03(+1.71%)
May 28, 2009 1.798 1.887 1.790 1.845 470,531 +0.06(+3.55%)
May 27, 2009 1.921 1.934 1.771 1.782 544,611 -0.16(-8.39%)
May 26, 2009 1.858 1.948 1.858 1.945 378,468 +0.08(+4.38%)
May 22, 2009 1.884 1.916 1.855 1.863 251,096 -0.01(-0.56%)
May 21, 2009 1.871 1.911 1.842 1.874 333,759 -0.01(-0.70%)
May 20, 2009 1.974 1.982 1.882 1.887 514,325 -0.06(-3.24%)
May 19, 2009 1.945 1.971 1.908 1.950 400,654 +0.03(+1.51%)
May 18, 2009 1.808 1.924 1.711 1.921 463,285 +0.14(+7.99%)
May 15, 2009 1.829 1.855 1.750 1.779 670,174 -0.06(-3.15%)
May 14, 2009 1.827 1.877 1.782 1.837 564,387 +0.05(+2.65%)
May 13, 2009 2.000 2.003 1.787 1.790 928,194 -0.19(-9.45%)
May 12, 2009 1.892 2.006 1.829 1.977 1,224,345 +0.15(+8.21%)
May 11, 2009 1.763 1.853 1.700 1.827 857,879 +0.06(+3.43%)
May 08, 2009 1.687 1.766 1.687 1.766 531,183 +0.12(+7.53%)
May 07, 2009 1.713 1.713 1.624 1.642 446,336 -0.03(-1.73%)
May 06, 2009 1.637 1.705 1.634 1.671 659,600 +0.00(+0.00%)
May 05, 2009 1.666 1.682 1.592 1.671 768,328 +0.01(+0.35%)
May 04, 2009 1.690 1.824 1.658 1.665 845,060 -0.04(-2.20%)
May 01, 2009 1.774 1.779 1.684 1.703 387,055 -0.06(-3.58%)
Apr 30, 2009 1.721 1.777 1.716 1.766 595,943 +0.06(+3.55%)
Apr 29, 2009 1.695 1.711 1.642 1.705 456,796 +0.03(+1.57%)
Apr 28, 2009 1.579 1.684 1.566 1.679 568,210 +0.10(+6.33%)
Apr 27, 2009 1.579 1.624 1.566 1.579 533,227 +0.01(+0.67%)
Apr 24, 2009 1.524 1.582 1.511 1.569 659,228 +0.06(+3.83%)
Apr 23, 2009 1.579 1.587 1.484 1.511 498,857 -0.05(-3.04%)
Apr 22, 2009 1.605 1.655 1.550 1.558 609,234 -0.06(-3.43%)
Apr 21, 2009 1.526 1.637 1.516 1.613 695,958 +0.10(+6.42%)
Apr 20, 2009 1.579 1.624 1.474 1.516 764,946 -0.12(-7.54%)
Apr 17, 2009 1.640 1.671 1.448 1.640 1,385,944 -0.03(-1.89%)
Apr 16, 2009 1.579 1.700 1.579 1.671 419,906 +0.07(+4.61%)
Apr 15, 2009 1.632 1.632 1.540 1.598 813,242 -0.05(-2.88%)
Apr 14, 2009 1.748 1.790 1.632 1.645 543,623 -0.10(-5.87%)
Apr 13, 2009 1.766 1.766 1.666 1.748 500,833 +0.02(+1.22%)
Apr 09, 2009 1.632 1.732 1.608 1.727 823,737 +0.15(+9.52%)
Apr 08, 2009 1.469 1.577 1.463 1.577 511,289 +0.13(+9.11%)
Apr 07, 2009 1.448 1.545 1.426 1.445 1,128,076 -0.06(-3.85%)
Apr 06, 2009 1.682 1.777 1.358 1.503 2,611,213 -0.26(-14.90%)
Apr 03, 2009 1.729 1.767 1.711 1.766 339,872 +0.00(+0.00%)
Apr 02, 2009 1.795 1.798 1.711 1.766 683,955 +0.08(+4.84%)
Apr 01, 2009 1.677 1.713 1.650 1.684 548,912 +0.04(+2.24%)
Mar 31, 2009 1.627 1.703 1.605 1.648 742,354 +0.07(+4.33%)
Mar 30, 2009 1.716 1.734 1.555 1.579 845,326 -0.27(-14.41%)
Mar 26, 2009 1.884 1.921 1.800 1.845 590,308 +0.06(+3.09%)
Mar 25, 2009 1.819 1.974 1.762 1.790 784,537 -0.05(-2.86%)
Mar 24, 2009 1.890 1.998 1.832 1.842 597,580 -0.12(-6.04%)
Mar 23, 2009 1.832 1.969 1.803 1.961 654,250 +0.16(+8.92%)
Mar 20, 2009 1.932 2.040 1.761 1.800 663,616 -0.11(-5.52%)
Mar 19, 2009 2.084 2.087 1.892 1.905 469,904 -0.17(-8.24%)
Mar 18, 2009 1.921 2.077 1.900 2.077 565,630 +0.15(+7.79%)
Mar 17, 2009 1.948 1.948 1.753 1.927 985,791 -0.02(-0.81%)
Mar 16, 2009 1.900 2.061 1.900 1.942 496,258 +0.07(+3.94%)
Mar 13, 2009 1.795 1.898 1.795 1.869 784,400 +0.16(+9.23%)
Mar 12, 2009 1.563 1.711 1.545 1.711 599,286 +0.13(+8.33%)
Mar 11, 2009 1.629 1.653 1.545 1.579 528,383 +0.10(+6.95%)
Mar 10, 2009 1.395 1.513 1.382 1.476 661,815 +0.15(+11.09%)
Mar 09, 2009 1.319 1.366 1.319 1.329 643,585 -0.04(-3.26%)
Mar 06, 2009 1.390 1.455 1.324 1.374 617,619 -0.04(-2.79%)
Mar 05, 2009 1.658 1.669 1.387 1.413 629,747 -0.25(-15.03%)
Mar 04, 2009 1.521 1.705 1.382 1.663 1,058,400 +0.17(+11.07%)
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.