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, 2015 3.499 3.499 3.430 3.443 235,051 -0.00(-0.13%)
May 28, 2015 3.542 3.581 3.417 3.448 454,707 -0.13(-3.50%)
May 27, 2015 3.655 3.655 3.564 3.573 202,913 -0.08(-2.13%)
May 26, 2015 3.750 3.750 3.633 3.650 232,168 -0.06(-1.63%)
May 22, 2015 3.788 3.711 3.711 3.711 171,966 -0.07(-1.94%)
May 21, 2015 3.793 3.832 3.767 3.784 216,320 +0.03(+0.80%)
May 20, 2015 3.788 3.795 3.750 3.754 173,660 -0.03(-0.80%)
May 19, 2015 3.780 3.784 3.751 3.784 127,058 +0.02(+0.46%)
May 18, 2015 3.737 3.784 3.715 3.767 161,451 +0.00(+0.00%)
May 15, 2015 3.728 3.775 3.719 3.767 100,876 +0.02(+0.46%)
May 14, 2015 3.630 3.766 3.630 3.750 256,754 +0.03(+0.92%)
May 13, 2015 3.681 3.732 3.668 3.715 162,611 +0.05(+1.28%)
May 12, 2015 3.647 3.724 3.621 3.668 261,770 +0.02(+0.59%)
May 11, 2015 3.531 3.664 3.488 3.647 255,679 +0.12(+3.27%)
May 08, 2015 3.583 3.583 3.510 3.531 422,891 -0.05(-1.43%)
May 07, 2015 3.745 3.801 3.523 3.583 603,384 -0.18(-4.78%)
May 06, 2015 3.814 3.814 3.745 3.762 206,327 -0.07(-1.79%)
May 05, 2015 3.801 3.839 3.780 3.831 169,312 +0.04(+1.13%)
May 04, 2015 3.758 3.805 3.758 3.788 248,654 +0.03(+0.80%)
May 01, 2015 3.775 3.792 3.745 3.758 77,410 +0.00(+0.00%)
Apr 30, 2015 3.771 3.801 3.745 3.758 202,921 -0.01(-0.23%)
Apr 29, 2015 3.809 3.809 3.762 3.767 196,041 -0.03(-0.79%)
Apr 28, 2015 3.775 3.801 3.758 3.797 106,017 +0.04(+1.14%)
Apr 27, 2015 3.809 3.809 3.750 3.754 209,182 -0.05(-1.29%)
Apr 24, 2015 3.827 3.844 3.788 3.803 131,399 -0.03(-0.84%)
Apr 23, 2015 3.801 3.847 3.801 3.835 269,068 +0.05(+1.24%)
Apr 22, 2015 3.805 3.818 3.780 3.788 121,691 -0.00(-0.11%)
Apr 21, 2015 3.780 3.801 3.767 3.792 121,906 +0.01(+0.34%)
Apr 20, 2015 3.788 3.809 3.780 3.780 236,622 -0.00(-0.11%)
Apr 17, 2015 3.750 3.797 3.729 3.784 233,944 +0.00(+0.11%)
Apr 16, 2015 3.737 3.780 3.729 3.780 173,995 +0.03(+0.68%)
Apr 15, 2015 3.729 3.801 3.729 3.754 202,535 +0.02(+0.45%)
Apr 14, 2015 3.695 3.754 3.695 3.737 122,417 +0.04(+1.03%)
Apr 13, 2015 3.729 3.746 3.695 3.699 128,989 -0.03(-0.80%)
Apr 10, 2015 3.746 3.797 3.729 3.729 146,249 -0.03(-0.90%)
Apr 09, 2015 3.720 3.763 3.720 3.763 120,183 +0.02(+0.57%)
Apr 08, 2015 3.771 3.797 3.720 3.741 267,264 -0.05(-1.34%)
Apr 07, 2015 3.758 3.809 3.746 3.792 222,437 +0.02(+0.45%)
Apr 06, 2015 3.720 3.792 3.716 3.775 221,563 +0.01(+0.23%)
Apr 02, 2015 3.741 3.767 3.767 3.767 184,139 +0.02(+0.45%)
Apr 01, 2015 3.758 3.780 3.720 3.750 212,083 +0.01(+0.23%)
Mar 31, 2015 3.814 3.843 3.733 3.741 600,208 -0.07(-1.89%)
Mar 30, 2015 3.809 3.835 3.767 3.814 264,989 +0.00(+0.11%)
Mar 27, 2015 3.809 3.835 3.788 3.809 157,571 -0.02(-0.44%)
Mar 26, 2015 3.826 3.835 3.789 3.826 169,095 -0.00(-0.11%)
Mar 25, 2015 3.835 3.835 3.809 3.831 226,492 +0.00(+0.11%)
Mar 24, 2015 3.835 3.843 3.818 3.826 149,146 +0.01(+0.22%)
Mar 23, 2015 3.822 3.865 3.801 3.818 332,155 -0.01(-0.33%)
Mar 20, 2015 3.809 3.860 3.809 3.831 409,989 +0.04(+1.01%)
Mar 19, 2015 3.750 3.801 3.720 3.792 176,753 +0.03(+0.68%)
Mar 18, 2015 3.767 3.767 3.737 3.767 294,105 +0.01(+0.23%)
Mar 17, 2015 3.771 3.771 3.681 3.758 277,224 +0.01(+0.22%)
Mar 16, 2015 3.788 3.792 3.750 3.750 432,888 +0.00(+0.00%)
Mar 13, 2015 3.737 3.763 3.674 3.750 326,056 +0.03(+0.79%)
Mar 12, 2015 3.691 3.725 3.649 3.720 206,130 +0.03(+0.80%)
Mar 11, 2015 3.670 3.704 3.649 3.691 218,408 +0.02(+0.57%)
Mar 10, 2015 3.666 3.683 3.632 3.670 187,058 +0.00(+0.00%)
Mar 09, 2015 3.661 3.695 3.649 3.670 210,080 +0.01(+0.23%)
Mar 06, 2015 3.670 3.692 3.645 3.661 143,227 -0.02(-0.57%)
Mar 05, 2015 3.645 3.699 3.628 3.683 255,845 +0.06(+1.63%)
Mar 04, 2015 3.666 3.674 3.602 3.624 172,312 -0.05(-1.38%)
Mar 03, 2015 3.640 3.683 3.586 3.674 302,652 +0.00(+0.00%)
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.