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 30, 2014 3.885 3.905 3.866 3.901 392,704 +0.05(+1.22%)
May 29, 2014 3.862 3.913 3.846 3.854 393,548 +0.01(+0.31%)
May 28, 2014 3.842 3.854 3.811 3.842 244,292 -0.02(-0.41%)
May 27, 2014 3.862 3.862 3.819 3.858 362,951 +0.02(+0.51%)
May 23, 2014 3.815 3.838 3.838 3.838 242,572 +0.01(+0.31%)
May 22, 2014 3.807 3.834 3.787 3.826 139,010 +0.02(+0.52%)
May 21, 2014 3.811 3.874 3.791 3.807 226,726 -0.02(-0.61%)
May 20, 2014 3.807 3.846 3.791 3.830 317,005 +0.00(+0.10%)
May 19, 2014 3.768 3.826 3.756 3.826 317,660 +0.04(+1.04%)
May 16, 2014 3.779 3.787 3.732 3.787 204,025 +0.03(+0.84%)
May 15, 2014 3.744 3.775 3.717 3.756 214,473 +0.01(+0.31%)
May 14, 2014 3.768 3.787 3.725 3.744 309,370 -0.02(-0.41%)
May 13, 2014 3.803 3.809 3.760 3.760 224,280 -0.04(-1.03%)
May 12, 2014 3.768 3.838 3.756 3.799 407,129 +0.06(+1.67%)
May 09, 2014 3.670 3.736 3.670 3.736 192,053 +0.06(+1.70%)
May 08, 2014 3.729 3.757 3.670 3.674 276,142 -0.05(-1.26%)
May 07, 2014 3.721 3.743 3.666 3.721 386,501 +0.02(+0.53%)
May 06, 2014 3.744 3.783 3.701 3.701 340,878 -0.05(-1.25%)
May 05, 2014 3.701 3.779 3.694 3.748 448,144 +0.02(+0.52%)
May 02, 2014 3.694 3.748 3.674 3.729 301,108 +0.05(+1.27%)
May 01, 2014 3.803 3.803 3.670 3.682 755,474 -0.09(-2.27%)
Apr 30, 2014 3.760 3.803 3.721 3.768 393,128 -0.00(-0.10%)
Apr 29, 2014 3.803 3.822 3.740 3.771 393,883 +0.00(+0.00%)
Apr 28, 2014 3.830 3.873 3.760 3.771 378,339 -0.06(-1.53%)
Apr 25, 2014 3.830 3.849 3.822 3.830 300,820 -0.01(-0.20%)
Apr 24, 2014 3.869 3.869 3.818 3.838 190,251 +0.00(+0.00%)
Apr 23, 2014 3.838 3.900 3.834 3.838 310,871 -0.02(-0.40%)
Apr 22, 2014 3.838 3.877 3.810 3.853 436,281 +0.03(+0.82%)
Apr 21, 2014 3.838 3.853 3.803 3.822 222,232 -0.00(-0.10%)
Apr 17, 2014 3.822 3.826 3.826 3.826 204,819 +0.01(+0.20%)
Apr 16, 2014 3.740 3.818 3.729 3.818 274,579 +0.08(+2.19%)
Apr 15, 2014 3.736 3.763 3.686 3.736 288,274 +0.02(+0.52%)
Apr 14, 2014 3.721 3.751 3.694 3.717 263,703 +0.02(+0.52%)
Apr 11, 2014 3.702 3.732 3.694 3.698 361,071 -0.03(-0.73%)
Apr 10, 2014 3.810 3.810 3.713 3.725 552,195 -0.08(-2.03%)
Apr 09, 2014 3.771 3.810 3.764 3.802 366,216 +0.03(+0.82%)
Apr 08, 2014 3.771 3.814 3.745 3.771 366,604 +0.00(+0.10%)
Apr 07, 2014 3.794 3.818 3.756 3.767 435,839 -0.03(-0.81%)
Apr 04, 2014 3.872 3.872 3.798 3.798 373,776 -0.04(-1.01%)
Apr 03, 2014 3.845 3.949 3.797 3.837 320,235 -0.03(-0.70%)
Apr 02, 2014 3.876 3.891 3.849 3.864 326,445 -0.01(-0.30%)
Apr 01, 2014 3.899 3.918 3.847 3.876 330,799 -0.02(-0.60%)
Mar 31, 2014 3.868 3.903 3.794 3.899 765,932 +0.05(+1.41%)
Mar 28, 2014 3.794 3.860 3.792 3.845 813,144 +0.05(+1.43%)
Mar 27, 2014 3.748 3.802 3.748 3.791 487,642 +0.05(+1.24%)
Mar 26, 2014 3.818 3.825 3.744 3.744 489,871 -0.04(-1.12%)
Mar 25, 2014 3.760 3.800 3.758 3.787 170,005 +0.03(+0.82%)
Mar 24, 2014 3.744 3.806 3.740 3.756 264,910 +0.01(+0.21%)
Mar 21, 2014 3.810 3.818 3.734 3.748 833,613 -0.06(-1.52%)
Mar 20, 2014 3.771 3.810 3.752 3.806 272,555 +0.01(+0.31%)
Mar 19, 2014 3.767 3.798 3.736 3.794 387,313 +0.04(+1.03%)
Mar 18, 2014 3.756 3.798 3.732 3.756 530,744 +0.00(+0.00%)
Mar 17, 2014 3.787 3.810 3.752 3.756 160,618 -0.02(-0.41%)
Mar 14, 2014 3.783 3.798 3.752 3.771 216,015 -0.01(-0.20%)
Mar 13, 2014 3.845 3.849 3.763 3.779 345,618 -0.04(-1.01%)
Mar 12, 2014 3.772 3.821 3.758 3.818 306,535 +0.04(+1.12%)
Mar 11, 2014 3.818 3.821 3.748 3.775 233,995 -0.02(-0.61%)
Mar 10, 2014 3.752 3.810 3.725 3.798 346,455 +0.04(+1.02%)
Mar 07, 2014 3.806 3.806 3.752 3.760 246,521 -0.03(-0.81%)
Mar 06, 2014 3.756 3.795 3.745 3.791 342,149 +0.03(+0.92%)
Mar 05, 2014 3.829 3.848 3.745 3.756 380,069 -0.05(-1.31%)
Mar 04, 2014 3.868 3.883 3.798 3.806 562,513 -0.04(-1.10%)
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.