Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 29, 2016 2.957 2.957 2.792 2.809 499,970 -0.13(-4.27%)
Jan 28, 2016 2.929 3.013 2.914 2.934 281,125 +0.05(+1.61%)
Jan 27, 2016 2.776 2.915 2.776 2.888 251,157 +0.07(+2.47%)
Jan 26, 2016 2.688 2.846 2.679 2.818 450,920 +0.12(+4.48%)
Jan 25, 2016 2.818 2.823 2.655 2.697 399,020 -0.12(-4.28%)
Jan 22, 2016 2.669 2.855 2.652 2.818 705,272 +0.14(+5.20%)
Jan 21, 2016 2.372 2.915 2.372 2.679 1,417,907 +0.37(+16.10%)
Jan 20, 2016 2.303 2.335 2.201 2.307 723,797 +0.01(+0.40%)
Jan 19, 2016 2.229 2.390 2.229 2.298 948,624 +0.07(+3.08%)
Jan 15, 2016 2.335 2.229 2.229 2.229 1,103,615 -0.21(-8.63%)
Jan 14, 2016 2.788 2.792 2.202 2.440 2,228,659 -0.39(-13.89%)
Jan 13, 2016 2.879 2.948 2.815 2.834 689,240 -0.12(-4.03%)
Jan 12, 2016 3.177 3.193 2.843 2.953 983,570 -0.22(-6.79%)
Jan 11, 2016 3.236 3.238 3.163 3.168 392,926 -0.07(-2.12%)
Jan 08, 2016 3.227 3.268 3.204 3.236 270,385 +0.02(+0.57%)
Jan 07, 2016 3.232 3.259 3.181 3.218 371,301 -0.09(-2.63%)
Jan 06, 2016 3.291 3.324 3.273 3.305 239,263 -0.04(-1.23%)
Jan 05, 2016 3.387 3.415 3.301 3.346 158,228 -0.03(-0.95%)
Jan 04, 2016 3.296 3.383 3.282 3.378 276,408 +0.03(+0.96%)
Dec 31, 2015 3.268 3.346 3.346 3.346 356,949 +0.08(+2.52%)
Dec 30, 2015 3.241 3.273 3.204 3.264 279,329 -0.00(-0.14%)
Dec 29, 2015 3.273 3.310 3.204 3.268 410,985 +0.02(+0.56%)
Dec 28, 2015 3.374 3.397 3.250 3.250 404,086 -0.13(-3.79%)
Dec 24, 2015 3.346 3.378 3.378 3.378 88,035 +0.04(+1.10%)
Dec 23, 2015 3.255 3.365 3.232 3.342 247,210 +0.07(+2.10%)
Dec 22, 2015 3.291 3.337 3.246 3.273 256,315 -0.04(-1.11%)
Dec 21, 2015 3.273 3.387 3.265 3.310 317,029 +0.03(+0.84%)
Dec 18, 2015 3.305 3.342 3.250 3.282 289,751 -0.03(-0.97%)
Dec 17, 2015 3.365 3.420 3.291 3.314 375,908 -0.05(-1.50%)
Dec 16, 2015 3.236 3.387 3.195 3.365 415,660 +0.19(+5.91%)
Dec 15, 2015 3.172 3.249 2.896 3.177 1,802,694 +0.02(+0.57%)
Dec 14, 2015 3.453 3.467 3.064 3.159 1,199,191 -0.29(-8.53%)
Dec 11, 2015 3.626 3.648 3.363 3.453 962,636 -0.21(-5.69%)
Dec 10, 2015 3.730 3.730 3.580 3.662 575,815 -0.06(-1.58%)
Dec 09, 2015 3.721 3.780 3.675 3.721 302,226 -0.03(-0.73%)
Dec 08, 2015 3.771 3.771 3.675 3.748 217,636 -0.04(-0.96%)
Dec 07, 2015 3.834 3.855 3.703 3.784 594,480 -0.07(-1.88%)
Dec 04, 2015 3.875 3.918 3.807 3.857 481,576 -0.02(-0.58%)
Dec 03, 2015 3.988 3.997 3.875 3.879 342,903 -0.12(-2.95%)
Dec 02, 2015 3.997 4.005 3.961 3.997 190,491 -0.02(-0.45%)
Dec 01, 2015 3.970 4.029 3.952 4.015 587,600 +0.05(+1.26%)
Nov 30, 2015 3.979 3.993 3.938 3.965 424,828 -0.02(-0.46%)
Nov 27, 2015 3.984 3.984 3.920 3.984 172,735 +0.01(+0.23%)
Nov 25, 2015 3.979 3.975 3.975 3.975 188,218 +0.00(+0.00%)
Nov 24, 2015 3.943 3.984 3.930 3.975 369,761 +0.04(+1.04%)
Nov 23, 2015 3.943 3.952 3.911 3.934 332,727 +0.00(+0.00%)
Nov 20, 2015 3.938 3.965 3.920 3.934 220,436 -0.01(-0.34%)
Nov 19, 2015 3.956 3.961 3.916 3.947 206,331 -0.00(-0.11%)
Nov 18, 2015 3.907 3.956 3.897 3.952 332,683 +0.04(+1.04%)
Nov 17, 2015 3.929 3.934 3.893 3.911 152,434 -0.01(-0.35%)
Nov 16, 2015 3.897 3.934 3.879 3.925 136,931 +0.01(+0.23%)
Nov 13, 2015 3.934 3.952 3.888 3.916 191,150 -0.00(-0.12%)
Nov 12, 2015 3.889 3.920 3.866 3.920 211,631 +0.02(+0.46%)
Nov 11, 2015 3.916 3.934 3.889 3.902 209,514 -0.00(-0.12%)
Nov 10, 2015 3.920 3.934 3.866 3.907 249,789 -0.01(-0.34%)
Nov 09, 2015 3.934 3.934 3.893 3.920 301,006 -0.00(-0.11%)
Nov 06, 2015 3.902 3.934 3.893 3.925 229,887 +0.01(+0.23%)
Nov 05, 2015 3.934 3.952 3.911 3.916 293,056 -0.02(-0.46%)
Nov 04, 2015 3.920 3.947 3.916 3.934 268,171 +0.01(+0.23%)
Nov 03, 2015 3.925 3.938 3.907 3.925 408,044 +0.00(+0.00%)
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.