Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.94 +0.15 (+0.64%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 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 31, 2016 3.474 3.566 3.455 3.503 179,265 +0.03(+0.83%)
May 27, 2016 3.469 3.474 3.474 3.474 67,467 +0.01(+0.42%)
May 26, 2016 3.498 3.518 3.440 3.460 53,177 -0.04(-1.24%)
May 25, 2016 3.527 3.537 3.479 3.503 102,304 -0.01(-0.41%)
May 24, 2016 3.556 3.561 3.513 3.518 121,350 -0.00(-0.14%)
May 23, 2016 3.392 3.551 3.392 3.522 197,009 +0.13(+3.85%)
May 20, 2016 3.382 3.407 3.353 3.392 159,128 -0.01(-0.28%)
May 19, 2016 3.387 3.411 3.288 3.402 232,217 -0.01(-0.42%)
May 18, 2016 3.378 3.450 3.378 3.416 121,056 +0.03(+1.00%)
May 17, 2016 3.436 3.436 3.373 3.382 166,034 -0.04(-1.13%)
May 16, 2016 3.349 3.517 3.344 3.421 308,347 +0.06(+1.71%)
May 13, 2016 3.356 3.383 3.331 3.364 236,782 +0.00(+0.00%)
May 12, 2016 3.378 3.397 3.330 3.364 199,350 -0.01(-0.42%)
May 11, 2016 3.383 3.416 3.359 3.378 127,150 -0.02(-0.56%)
May 10, 2016 3.301 3.469 3.301 3.397 349,247 +0.10(+2.90%)
May 09, 2016 3.421 3.469 3.275 3.301 358,472 -0.11(-3.23%)
May 06, 2016 3.459 3.517 3.383 3.411 313,008 -0.06(-1.66%)
May 05, 2016 3.521 3.579 3.459 3.469 244,294 -0.09(-2.55%)
May 04, 2016 3.574 3.588 3.541 3.560 128,087 -0.02(-0.53%)
May 03, 2016 3.608 3.630 3.550 3.579 184,329 -0.04(-1.06%)
May 02, 2016 3.660 3.660 3.608 3.617 152,040 -0.04(-1.05%)
Apr 29, 2016 3.636 3.665 3.593 3.655 135,667 +0.02(+0.53%)
Apr 28, 2016 3.655 3.655 3.612 3.636 128,321 -0.02(-0.52%)
Apr 27, 2016 3.636 3.660 3.598 3.655 176,207 +0.02(+0.53%)
Apr 26, 2016 3.555 3.665 3.545 3.636 140,796 +0.08(+2.29%)
Apr 25, 2016 3.569 3.588 3.541 3.555 155,198 +0.00(+0.13%)
Apr 22, 2016 3.584 3.598 3.541 3.550 84,988 -0.03(-0.93%)
Apr 21, 2016 3.579 3.646 3.565 3.584 174,126 -0.00(-0.13%)
Apr 20, 2016 3.660 3.660 3.531 3.588 291,359 -0.04(-1.19%)
Apr 19, 2016 3.589 3.636 3.556 3.632 173,656 +0.04(+1.06%)
Apr 18, 2016 3.541 3.608 3.532 3.594 257,665 +0.07(+1.88%)
Apr 15, 2016 3.508 3.546 3.494 3.527 111,164 +0.01(+0.27%)
Apr 14, 2016 3.518 3.551 3.508 3.518 110,326 -0.01(-0.40%)
Apr 13, 2016 3.461 3.546 3.461 3.532 310,680 +0.09(+2.48%)
Apr 12, 2016 3.428 3.461 3.418 3.447 85,392 +0.01(+0.41%)
Apr 11, 2016 3.442 3.480 3.413 3.432 107,289 -0.01(-0.41%)
Apr 08, 2016 3.466 3.485 3.413 3.447 123,105 +0.01(+0.28%)
Apr 07, 2016 3.461 3.489 3.413 3.437 269,482 -0.05(-1.49%)
Apr 06, 2016 3.475 3.508 3.461 3.489 109,310 +0.03(+0.82%)
Apr 05, 2016 3.442 3.508 3.442 3.461 91,349 -0.00(-0.14%)
Apr 04, 2016 3.532 3.532 3.442 3.466 277,967 -0.09(-2.40%)
Apr 01, 2016 3.489 3.551 3.461 3.551 105,770 +0.02(+0.54%)
Mar 31, 2016 3.532 3.541 3.442 3.532 372,578 +0.01(+0.40%)
Mar 30, 2016 3.451 3.546 3.451 3.518 167,579 +0.02(+0.68%)
Mar 29, 2016 3.437 3.508 3.437 3.494 145,098 -0.02(-0.54%)
Mar 28, 2016 3.437 3.532 3.435 3.513 167,748 +0.05(+1.51%)
Mar 24, 2016 3.508 3.461 3.461 3.461 109,472 -0.03(-0.95%)
Mar 23, 2016 3.485 3.570 3.485 3.494 145,784 -0.01(-0.27%)
Mar 22, 2016 3.456 3.532 3.419 3.504 169,769 +0.05(+1.37%)
Mar 21, 2016 3.451 3.466 3.399 3.456 125,258 +0.00(+0.14%)
Mar 18, 2016 3.456 3.475 3.399 3.451 210,238 +0.03(+0.97%)
Mar 17, 2016 3.489 3.589 3.394 3.418 414,886 -0.13(-3.74%)
Mar 16, 2016 3.527 3.565 3.527 3.551 147,144 +0.00(+0.00%)
Mar 15, 2016 3.499 3.558 3.466 3.551 215,487 +0.04(+1.20%)
Mar 14, 2016 3.438 3.518 3.405 3.509 479,609 +0.07(+1.91%)
Mar 11, 2016 3.363 3.452 3.363 3.443 158,315 +0.10(+3.09%)
Mar 10, 2016 3.372 3.429 3.293 3.340 202,577 -0.10(-2.87%)
Mar 09, 2016 3.307 3.466 3.302 3.438 309,990 +0.14(+4.27%)
Mar 08, 2016 3.363 3.372 3.288 3.297 267,508 -0.03(-0.99%)
Mar 07, 2016 3.335 3.448 3.302 3.330 466,656 +0.04(+1.29%)
Mar 04, 2016 3.274 3.405 3.260 3.288 395,681 +0.04(+1.30%)
Mar 03, 2016 3.142 3.316 3.124 3.246 349,411 +0.08(+2.37%)
Mar 02, 2016 3.133 3.189 3.114 3.170 217,800 +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.