Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.474 3.566 3.455 3.503 179,254 +0.03(+0.83%)
May 27, 2016 3.470 3.474 3.474 3.474 67,463 +0.01(+0.42%)
May 26, 2016 3.499 3.518 3.441 3.460 53,174 -0.04(-1.24%)
May 25, 2016 3.528 3.537 3.479 3.503 102,298 -0.01(-0.41%)
May 24, 2016 3.557 3.561 3.513 3.518 121,343 -0.00(-0.14%)
May 23, 2016 3.392 3.552 3.392 3.523 196,997 +0.13(+3.85%)
May 20, 2016 3.383 3.407 3.354 3.392 159,118 -0.01(-0.28%)
May 19, 2016 3.387 3.412 3.288 3.402 232,202 -0.01(-0.42%)
May 18, 2016 3.378 3.450 3.378 3.416 121,049 +0.03(+1.00%)
May 17, 2016 3.436 3.436 3.373 3.383 166,024 -0.04(-1.13%)
May 16, 2016 3.349 3.517 3.345 3.421 308,327 +0.06(+1.71%)
May 13, 2016 3.356 3.383 3.332 3.364 236,767 +0.00(+0.00%)
May 12, 2016 3.378 3.397 3.330 3.364 199,337 -0.01(-0.43%)
May 11, 2016 3.383 3.416 3.359 3.378 127,142 -0.02(-0.56%)
May 10, 2016 3.302 3.469 3.302 3.397 349,224 +0.10(+2.90%)
May 09, 2016 3.421 3.469 3.275 3.302 358,449 -0.11(-3.23%)
May 06, 2016 3.460 3.517 3.383 3.412 312,988 -0.06(-1.66%)
May 05, 2016 3.522 3.579 3.460 3.469 244,278 -0.09(-2.55%)
May 04, 2016 3.574 3.589 3.541 3.560 128,078 -0.02(-0.53%)
May 03, 2016 3.608 3.630 3.550 3.579 184,317 -0.04(-1.06%)
May 02, 2016 3.660 3.660 3.608 3.617 152,031 -0.04(-1.05%)
Apr 29, 2016 3.637 3.665 3.593 3.656 135,658 +0.02(+0.53%)
Apr 28, 2016 3.656 3.656 3.613 3.637 128,313 -0.02(-0.52%)
Apr 27, 2016 3.637 3.660 3.598 3.656 176,196 +0.02(+0.53%)
Apr 26, 2016 3.555 3.665 3.546 3.637 140,787 +0.08(+2.29%)
Apr 25, 2016 3.570 3.589 3.541 3.555 155,189 +0.00(+0.13%)
Apr 22, 2016 3.584 3.598 3.541 3.550 84,983 -0.03(-0.93%)
Apr 21, 2016 3.579 3.646 3.565 3.584 174,115 -0.00(-0.13%)
Apr 20, 2016 3.660 3.661 3.531 3.589 291,341 -0.04(-1.19%)
Apr 19, 2016 3.589 3.637 3.556 3.632 173,645 +0.04(+1.06%)
Apr 18, 2016 3.542 3.608 3.532 3.594 257,649 +0.07(+1.88%)
Apr 15, 2016 3.509 3.546 3.494 3.527 111,157 +0.01(+0.27%)
Apr 14, 2016 3.518 3.551 3.509 3.518 110,319 -0.01(-0.40%)
Apr 13, 2016 3.461 3.546 3.461 3.532 310,661 +0.09(+2.48%)
Apr 12, 2016 3.428 3.461 3.418 3.447 85,387 +0.01(+0.41%)
Apr 11, 2016 3.442 3.480 3.414 3.433 107,282 -0.01(-0.41%)
Apr 08, 2016 3.466 3.485 3.414 3.447 123,097 +0.01(+0.28%)
Apr 07, 2016 3.461 3.490 3.414 3.437 269,464 -0.05(-1.49%)
Apr 06, 2016 3.475 3.509 3.461 3.490 109,303 +0.03(+0.82%)
Apr 05, 2016 3.442 3.509 3.442 3.461 91,343 -0.00(-0.14%)
Apr 04, 2016 3.532 3.532 3.442 3.466 277,950 -0.09(-2.40%)
Apr 01, 2016 3.490 3.551 3.461 3.551 105,764 +0.02(+0.54%)
Mar 31, 2016 3.532 3.542 3.442 3.532 372,554 +0.01(+0.40%)
Mar 30, 2016 3.452 3.546 3.452 3.518 167,568 +0.02(+0.68%)
Mar 29, 2016 3.437 3.509 3.437 3.494 145,089 -0.02(-0.54%)
Mar 28, 2016 3.437 3.532 3.435 3.513 167,737 +0.05(+1.51%)
Mar 24, 2016 3.509 3.461 3.461 3.461 109,465 -0.03(-0.95%)
Mar 23, 2016 3.485 3.570 3.485 3.494 145,774 -0.01(-0.27%)
Mar 22, 2016 3.456 3.532 3.419 3.504 169,758 +0.05(+1.37%)
Mar 21, 2016 3.452 3.466 3.399 3.456 125,250 +0.00(+0.14%)
Mar 18, 2016 3.456 3.475 3.399 3.452 210,224 +0.03(+0.97%)
Mar 17, 2016 3.490 3.589 3.395 3.418 414,860 -0.13(-3.74%)
Mar 16, 2016 3.528 3.565 3.528 3.551 147,135 +0.00(+0.00%)
Mar 15, 2016 3.499 3.559 3.467 3.551 215,474 +0.04(+1.20%)
Mar 14, 2016 3.438 3.518 3.406 3.509 479,578 +0.07(+1.91%)
Mar 11, 2016 3.363 3.452 3.363 3.443 158,305 +0.10(+3.09%)
Mar 10, 2016 3.373 3.429 3.293 3.340 202,564 -0.10(-2.87%)
Mar 09, 2016 3.307 3.467 3.302 3.438 309,970 +0.14(+4.27%)
Mar 08, 2016 3.363 3.373 3.288 3.298 267,491 -0.03(-0.99%)
Mar 07, 2016 3.335 3.448 3.302 3.330 466,626 +0.04(+1.29%)
Mar 04, 2016 3.274 3.406 3.260 3.288 395,656 +0.04(+1.30%)
Mar 03, 2016 3.143 3.316 3.124 3.246 349,389 +0.08(+2.37%)
Mar 02, 2016 3.133 3.189 3.114 3.171 217,786 +0.02(+0.60%)
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.