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 (%)
Oct 31, 2012 2.978 3.012 2.965 3.012 174,275 +0.04(+1.48%)
Oct 26, 2012 2.944 2.968 2.968 2.968 126,175 +0.01(+0.23%)
Oct 25, 2012 2.937 2.976 2.907 2.961 157,155 +0.04(+1.39%)
Oct 24, 2012 2.961 3.005 2.910 2.921 140,524 -0.03(-0.92%)
Oct 23, 2012 2.924 2.965 2.890 2.948 172,854 -0.06(-2.13%)
Oct 19, 2012 3.015 3.039 3.003 3.012 263,751 -0.03(-1.00%)
Oct 18, 2012 3.049 3.053 3.029 3.042 327,078 +0.01(+0.45%)
Oct 17, 2012 3.015 3.029 3.005 3.029 321,318 +0.03(+0.99%)
Oct 16, 2012 3.019 3.022 2.982 2.999 331,753 +0.00(+0.13%)
Oct 15, 2012 2.942 3.009 2.935 2.995 297,187 +0.05(+1.71%)
Oct 12, 2012 2.985 3.005 2.945 2.945 178,852 -0.04(-1.35%)
Oct 11, 2012 3.002 3.012 2.975 2.985 156,487 +0.00(+0.11%)
Oct 10, 2012 2.955 3.002 2.955 2.982 116,837 +0.02(+0.57%)
Oct 09, 2012 2.965 2.995 2.945 2.965 218,040 -0.02(-0.56%)
Oct 08, 2012 2.925 2.995 2.925 2.982 231,655 +0.04(+1.37%)
Oct 05, 2012 2.968 2.995 2.931 2.942 160,025 -0.03(-0.90%)
Oct 04, 2012 2.975 2.985 2.938 2.968 114,737 +0.02(+0.57%)
Oct 03, 2012 2.942 2.978 2.928 2.952 196,109 +0.02(+0.80%)
Oct 02, 2012 2.925 2.935 2.884 2.928 427,932 -0.00(-0.11%)
Oct 01, 2012 2.965 2.978 2.895 2.931 314,647 -0.01(-0.23%)
Sep 28, 2012 2.968 2.995 2.935 2.938 201,211 -0.03(-1.02%)
Sep 27, 2012 2.925 2.992 2.925 2.968 195,014 +0.04(+1.49%)
Sep 26, 2012 2.888 2.935 2.888 2.925 207,158 +0.03(+1.04%)
Sep 25, 2012 2.975 3.012 2.878 2.895 452,149 -0.07(-2.49%)
Sep 24, 2012 2.908 2.977 2.864 2.968 306,723 +0.04(+1.49%)
Sep 21, 2012 2.975 2.985 2.915 2.925 366,215 -0.02(-0.57%)
Sep 20, 2012 2.989 2.990 2.925 2.942 159,095 -0.06(-2.12%)
Sep 19, 2012 2.989 3.046 2.975 3.005 257,007 +0.01(+0.45%)
Sep 18, 2012 2.999 3.002 2.915 2.992 725,998 -0.06(-1.87%)
Sep 17, 2012 3.009 3.049 2.972 3.049 411,195 +0.00(+0.11%)
Sep 14, 2012 2.992 3.062 2.982 3.046 510,330 +0.06(+2.12%)
Sep 13, 2012 2.946 2.986 2.916 2.982 250,924 +0.04(+1.24%)
Sep 12, 2012 2.919 2.949 2.916 2.946 256,590 +0.03(+1.03%)
Sep 11, 2012 2.916 2.926 2.906 2.916 246,810 +0.00(+0.11%)
Sep 10, 2012 2.899 2.922 2.899 2.912 290,499 +0.01(+0.46%)
Sep 07, 2012 2.916 2.922 2.896 2.899 258,055 +0.00(+0.00%)
Sep 06, 2012 2.892 2.916 2.872 2.899 323,564 +0.03(+0.93%)
Sep 05, 2012 2.876 2.889 2.846 2.872 167,610 +0.01(+0.35%)
Sep 04, 2012 2.852 2.876 2.836 2.862 342,536 +0.00(+0.00%)
Aug 31, 2012 2.852 2.899 2.829 2.862 281,604 +0.03(+1.18%)
Aug 30, 2012 2.826 2.852 2.799 2.829 195,945 +0.00(+0.00%)
Aug 29, 2012 2.836 2.849 2.799 2.829 182,609 +0.04(+1.43%)
Aug 27, 2012 2.786 2.816 2.781 2.789 209,099 +0.01(+0.24%)
Aug 24, 2012 2.702 2.816 2.702 2.782 194,946 +0.07(+2.58%)
Aug 23, 2012 2.786 2.796 2.692 2.712 507,518 -0.09(-3.33%)
Aug 22, 2012 2.832 2.859 2.782 2.806 286,777 -0.05(-1.64%)
Aug 21, 2012 2.872 2.906 2.823 2.852 249,442 -0.04(-1.38%)
Aug 20, 2012 2.899 2.922 2.776 2.892 494,724 +0.00(+0.12%)
Aug 17, 2012 2.892 2.892 2.859 2.889 329,395 +0.01(+0.23%)
Aug 16, 2012 2.859 2.902 2.836 2.882 372,811 +0.03(+0.93%)
Aug 15, 2012 2.793 2.886 2.793 2.856 217,845 +0.05(+1.89%)
Aug 14, 2012 2.810 2.889 2.796 2.803 360,894 -0.00(-0.12%)
Aug 13, 2012 2.783 2.813 2.777 2.806 164,277 +0.02(+0.71%)
Aug 10, 2012 2.787 2.793 2.777 2.787 115,219 -0.00(-0.12%)
Aug 09, 2012 2.790 2.826 2.777 2.790 152,545 +0.01(+0.36%)
Aug 08, 2012 2.793 2.810 2.762 2.780 144,410 -0.02(-0.71%)
Aug 07, 2012 2.813 2.826 2.787 2.800 280,117 -0.01(-0.47%)
Aug 06, 2012 2.787 2.813 2.771 2.813 217,503 +0.04(+1.31%)
Aug 03, 2012 2.704 2.783 2.648 2.777 298,392 +0.12(+4.61%)
Aug 02, 2012 2.658 2.704 2.654 2.654 254,502 -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.