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

Gladstone Cap Corp (NQ: GLAD )

22.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2015 3.489 3.550 3.462 3.462 216,782 -0.02(-0.63%)
Jun 29, 2015 3.480 3.512 3.471 3.484 213,567 -0.05(-1.49%)
Jun 26, 2015 3.497 3.537 3.484 3.537 98,381 +0.03(+0.75%)
Jun 25, 2015 3.537 3.550 3.497 3.510 179,236 -0.04(-1.11%)
Jun 24, 2015 3.550 3.563 3.528 3.550 101,826 +0.01(+0.37%)
Jun 23, 2015 3.546 3.613 3.532 3.537 148,209 -0.04(-1.10%)
Jun 22, 2015 3.572 3.616 3.559 3.576 157,293 -0.00(-0.12%)
Jun 19, 2015 3.611 3.638 3.581 3.581 114,271 -0.02(-0.61%)
Jun 18, 2015 3.611 3.629 3.576 3.603 85,692 -0.02(-0.48%)
Jun 17, 2015 3.620 3.638 3.598 3.620 76,152 +0.00(+0.00%)
Jun 16, 2015 3.607 3.620 3.590 3.620 118,463 +0.00(+0.00%)
Jun 15, 2015 3.564 3.629 3.564 3.620 117,952 +0.03(+0.97%)
Jun 12, 2015 3.585 3.603 3.564 3.585 77,382 -0.02(-0.60%)
Jun 11, 2015 3.616 3.623 3.594 3.607 147,795 +0.01(+0.24%)
Jun 10, 2015 3.551 3.611 3.551 3.598 149,090 +0.02(+0.49%)
Jun 09, 2015 3.624 3.659 3.577 3.581 92,567 -0.04(-1.08%)
Jun 08, 2015 3.650 3.672 3.598 3.620 144,297 -0.02(-0.60%)
Jun 05, 2015 3.611 3.650 3.611 3.642 124,043 +0.03(+0.96%)
Jun 04, 2015 3.585 3.642 3.585 3.607 147,074 +0.00(+0.12%)
Jun 03, 2015 3.664 3.677 3.594 3.603 143,510 -0.06(-1.66%)
Jun 02, 2015 3.585 3.694 3.585 3.664 182,985 +0.09(+2.55%)
Jun 01, 2015 3.468 3.572 3.407 3.572 429,905 +0.10(+3.01%)
May 29, 2015 3.524 3.524 3.455 3.468 233,374 -0.00(-0.12%)
May 28, 2015 3.568 3.607 3.442 3.472 451,462 -0.13(-3.50%)
May 27, 2015 3.681 3.681 3.590 3.598 201,465 -0.08(-2.13%)
May 26, 2015 3.777 3.777 3.659 3.677 230,511 -0.06(-1.63%)
May 22, 2015 3.816 3.737 3.737 3.737 170,739 -0.07(-1.94%)
May 21, 2015 3.820 3.859 3.794 3.811 214,776 +0.03(+0.80%)
May 20, 2015 3.816 3.822 3.777 3.781 172,421 -0.03(-0.80%)
May 19, 2015 3.807 3.811 3.778 3.811 126,151 +0.02(+0.46%)
May 18, 2015 3.763 3.811 3.742 3.794 160,299 +0.00(+0.00%)
May 15, 2015 3.755 3.803 3.746 3.794 100,156 +0.02(+0.46%)
May 14, 2015 3.656 3.793 3.656 3.777 254,921 +0.03(+0.92%)
May 13, 2015 3.708 3.759 3.695 3.742 161,451 +0.05(+1.28%)
May 12, 2015 3.673 3.751 3.647 3.695 259,902 +0.02(+0.59%)
May 11, 2015 3.557 3.690 3.514 3.673 253,854 +0.12(+3.27%)
May 08, 2015 3.608 3.608 3.535 3.557 419,873 -0.05(-1.43%)
May 07, 2015 3.772 3.828 3.548 3.608 599,079 -0.18(-4.78%)
May 06, 2015 3.841 3.841 3.772 3.789 204,855 -0.07(-1.79%)
May 05, 2015 3.828 3.867 3.807 3.858 168,103 +0.04(+1.13%)
May 04, 2015 3.785 3.833 3.785 3.815 246,879 +0.03(+0.80%)
May 01, 2015 3.802 3.820 3.772 3.785 76,857 +0.00(+0.00%)
Apr 30, 2015 3.798 3.828 3.772 3.785 201,473 -0.01(-0.23%)
Apr 29, 2015 3.837 3.837 3.789 3.794 194,642 -0.03(-0.79%)
Apr 28, 2015 3.802 3.828 3.785 3.824 105,261 +0.04(+1.14%)
Apr 27, 2015 3.837 3.837 3.777 3.781 207,690 -0.05(-1.29%)
Apr 24, 2015 3.854 3.871 3.815 3.830 130,461 -0.03(-0.84%)
Apr 23, 2015 3.828 3.875 3.828 3.863 267,148 +0.05(+1.24%)
Apr 22, 2015 3.833 3.845 3.807 3.815 120,823 -0.00(-0.11%)
Apr 21, 2015 3.807 3.828 3.794 3.820 121,036 +0.01(+0.34%)
Apr 20, 2015 3.815 3.837 3.807 3.807 234,933 -0.00(-0.11%)
Apr 17, 2015 3.777 3.824 3.755 3.811 232,275 +0.00(+0.11%)
Apr 16, 2015 3.764 3.807 3.755 3.807 172,754 +0.03(+0.68%)
Apr 15, 2015 3.755 3.828 3.755 3.781 201,089 +0.02(+0.45%)
Apr 14, 2015 3.721 3.781 3.721 3.764 121,544 +0.04(+1.03%)
Apr 13, 2015 3.755 3.773 3.721 3.726 128,069 -0.03(-0.80%)
Apr 10, 2015 3.773 3.824 3.755 3.755 145,206 -0.03(-0.90%)
Apr 09, 2015 3.747 3.790 3.747 3.790 119,325 +0.02(+0.57%)
Apr 08, 2015 3.798 3.824 3.747 3.768 265,357 -0.05(-1.34%)
Apr 07, 2015 3.785 3.837 3.773 3.820 220,849 +0.02(+0.45%)
Apr 06, 2015 3.747 3.820 3.743 3.803 219,982 +0.01(+0.23%)
Apr 02, 2015 3.768 3.794 3.794 3.794 182,825 +0.02(+0.45%)
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.