Skip to main content

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

Historical Prices

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.