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

Gladstone Cap Corp (NQ: GLAD )

22.80 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 14, 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 (%)
Jul 31, 2012 2.810 2.830 2.710 2.713 380,651 -0.09(-3.32%)
Jul 30, 2012 2.803 2.820 2.780 2.807 174,597 -0.01(-0.24%)
Jul 27, 2012 2.763 2.847 2.737 2.813 182,758 +0.07(+2.42%)
Jul 26, 2012 2.713 2.770 2.696 2.747 156,992 +0.06(+2.10%)
Jul 25, 2012 2.693 2.723 2.665 2.690 180,808 +0.00(+0.00%)
Jul 24, 2012 2.750 2.750 2.670 2.690 180,985 -0.04(-1.58%)
Jul 23, 2012 2.733 2.800 2.720 2.733 254,029 -0.03(-1.08%)
Jul 20, 2012 2.793 2.840 2.763 2.763 160,966 -0.03(-1.19%)
Jul 19, 2012 2.813 2.827 2.797 2.797 146,176 -0.02(-0.59%)
Jul 18, 2012 2.860 2.889 2.797 2.813 265,746 -0.04(-1.52%)
Jul 17, 2012 2.817 2.883 2.814 2.857 285,402 +0.05(+1.88%)
Jul 16, 2012 2.797 2.813 2.779 2.804 171,225 +0.01(+0.24%)
Jul 13, 2012 2.781 2.807 2.778 2.797 156,374 +0.02(+0.59%)
Jul 12, 2012 2.748 2.787 2.728 2.781 163,397 +0.02(+0.84%)
Jul 11, 2012 2.738 2.764 2.708 2.757 262,500 +0.03(+1.09%)
Jul 10, 2012 2.724 2.738 2.708 2.728 143,081 +0.03(+0.98%)
Jul 09, 2012 2.734 2.744 2.691 2.701 276,705 -0.04(-1.33%)
Jul 06, 2012 2.705 2.771 2.705 2.738 186,989 +0.03(+0.97%)
Jul 05, 2012 2.665 2.715 2.665 2.711 231,879 +0.05(+1.74%)
Jul 03, 2012 2.635 2.665 2.629 2.665 111,403 +0.02(+0.87%)
Jul 02, 2012 2.622 2.642 2.596 2.642 227,597 +0.04(+1.39%)
Jun 29, 2012 2.615 2.625 2.576 2.606 392,139 +0.01(+0.51%)
Jun 28, 2012 2.576 2.606 2.559 2.592 196,210 -0.01(-0.25%)
Jun 27, 2012 2.592 2.612 2.576 2.599 197,875 -0.00(-0.13%)
Jun 26, 2012 2.592 2.612 2.579 2.602 209,431 +0.01(+0.51%)
Jun 25, 2012 2.563 2.599 2.563 2.589 201,179 -0.01(-0.27%)
Jun 22, 2012 2.612 2.615 2.573 2.596 647,805 -0.01(-0.24%)
Jun 21, 2012 2.596 2.625 2.592 2.602 246,908 -0.01(-0.51%)
Jun 20, 2012 2.612 2.622 2.570 2.615 204,689 +0.01(+0.51%)
Jun 19, 2012 2.586 2.622 2.586 2.602 412,346 +0.01(+0.51%)
Jun 18, 2012 2.539 2.599 2.510 2.589 312,056 +0.01(+0.51%)
Jun 15, 2012 2.595 2.612 2.550 2.576 459,396 -0.03(-1.13%)
Jun 14, 2012 2.543 2.612 2.523 2.605 251,681 +0.07(+2.84%)
Jun 13, 2012 2.576 2.615 2.520 2.533 391,814 -0.06(-2.15%)
Jun 12, 2012 2.563 2.605 2.553 2.589 220,409 +0.05(+1.93%)
Jun 11, 2012 2.631 2.631 2.530 2.540 222,838 -0.09(-3.36%)
Jun 08, 2012 2.579 2.641 2.570 2.628 232,255 +0.05(+2.03%)
Jun 07, 2012 2.514 2.595 2.474 2.576 332,761 +0.09(+3.42%)
Jun 06, 2012 2.468 2.494 2.448 2.491 219,001 +0.06(+2.28%)
Jun 05, 2012 2.422 2.448 2.409 2.435 208,050 +0.01(+0.54%)
Jun 04, 2012 2.422 2.451 2.396 2.422 237,055 +0.00(+0.14%)
Jun 01, 2012 2.409 2.455 2.389 2.419 302,956 -0.00(-0.14%)
May 31, 2012 2.425 2.445 2.399 2.422 369,055 +0.01(+0.41%)
May 30, 2012 2.406 2.455 2.406 2.412 177,121 -0.02(-0.94%)
May 29, 2012 2.451 2.471 2.406 2.435 278,983 -0.01(-0.27%)
May 25, 2012 2.438 2.461 2.409 2.442 150,812 +0.00(+0.00%)
May 24, 2012 2.451 2.468 2.393 2.442 215,356 -0.02(-0.67%)
May 23, 2012 2.438 2.474 2.399 2.458 370,705 +0.01(+0.27%)
May 22, 2012 2.491 2.520 2.438 2.451 281,901 -0.05(-1.83%)
May 21, 2012 2.533 2.533 2.432 2.497 402,178 -0.02(-0.78%)
May 18, 2012 2.576 2.589 2.497 2.517 269,558 -0.06(-2.41%)
May 17, 2012 2.618 2.618 2.569 2.579 218,368 -0.03(-1.25%)
May 16, 2012 2.605 2.641 2.602 2.612 191,377 -0.01(-0.25%)
May 15, 2012 2.602 2.628 2.597 2.618 213,837 +0.04(+1.51%)
May 14, 2012 2.557 2.596 2.557 2.579 149,940 +0.01(+0.25%)
May 11, 2012 2.563 2.612 2.563 2.573 158,471 -0.02(-0.75%)
May 10, 2012 2.579 2.612 2.551 2.592 155,189 +0.04(+1.40%)
May 09, 2012 2.550 2.576 2.547 2.557 125,110 -0.01(-0.51%)
May 08, 2012 2.540 2.576 2.537 2.570 197,730 +0.02(+0.76%)
May 07, 2012 2.544 2.576 2.543 2.550 170,050 +0.00(+0.13%)
May 04, 2012 2.579 2.592 2.547 2.547 210,389 -0.04(-1.63%)
May 03, 2012 2.592 2.612 2.579 2.589 157,928 -0.01(-0.25%)
May 02, 2012 2.628 2.631 2.579 2.596 214,435 -0.00(-0.12%)
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.