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

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2007 5.264 5.277 5.135 5.156 354,573 -0.02(-0.46%)
Nov 29, 2007 5.264 5.264 5.106 5.180 318,514 -0.07(-1.30%)
Nov 28, 2007 5.198 5.248 5.101 5.248 361,803 +0.13(+2.52%)
Nov 27, 2007 5.093 5.122 5.054 5.119 839,660 +0.08(+1.67%)
Nov 26, 2007 5.133 5.148 4.911 5.035 412,870 -0.10(-2.00%)
Nov 23, 2007 5.125 5.164 5.027 5.138 66,890 +0.03(+0.67%)
Nov 21, 2007 5.004 5.117 4.943 5.104 227,551 +0.09(+1.84%)
Nov 20, 2007 5.106 5.156 4.856 5.011 405,609 -0.12(-2.41%)
Nov 19, 2007 5.214 5.225 5.004 5.135 377,718 -0.11(-2.16%)
Nov 16, 2007 5.190 5.251 5.133 5.248 471,485 +0.07(+1.32%)
Nov 15, 2007 5.125 5.196 5.004 5.180 709,941 +0.02(+0.41%)
Nov 14, 2007 5.201 5.243 5.133 5.159 700,834 -0.04(-0.71%)
Nov 13, 2007 5.133 5.214 5.069 5.196 833,768 +0.17(+3.35%)
Nov 12, 2007 4.998 5.054 4.946 5.027 757,432 +0.06(+1.17%)
Nov 09, 2007 4.796 4.993 4.790 4.969 297,682 +0.11(+2.28%)
Nov 08, 2007 4.788 4.911 4.754 4.859 351,743 +0.10(+2.10%)
Nov 07, 2007 4.806 4.843 4.759 4.759 442,071 -0.12(-2.38%)
Nov 06, 2007 4.856 4.888 4.804 4.875 243,531 +0.04(+0.82%)
Nov 05, 2007 4.819 4.864 4.806 4.835 250,468 -0.05(-1.08%)
Nov 02, 2007 4.825 4.964 4.822 4.888 248,694 +0.03(+0.71%)
Nov 01, 2007 4.904 4.948 4.843 4.854 463,537 -0.10(-2.07%)
Oct 31, 2007 4.959 4.959 4.914 4.956 354,049 +0.06(+1.24%)
Oct 30, 2007 4.990 5.027 4.869 4.896 440,870 -0.09(-1.80%)
Oct 29, 2007 5.054 5.127 4.964 4.985 423,663 -0.03(-0.53%)
Oct 26, 2007 5.056 5.056 4.940 5.011 212,988 +0.04(+0.74%)
Oct 25, 2007 5.043 5.054 4.911 4.975 424,659 -0.07(-1.31%)
Oct 24, 2007 4.885 5.067 4.869 5.040 1,032,433 +0.11(+2.19%)
Oct 23, 2007 4.877 4.948 4.856 4.932 435,472 +0.08(+1.63%)
Oct 22, 2007 4.817 4.875 4.804 4.854 373,851 +0.01(+0.11%)
Oct 19, 2007 4.848 4.867 4.817 4.848 639,080 -0.04(-0.75%)
Oct 18, 2007 4.843 4.888 4.843 4.885 415,624 +0.03(+0.65%)
Oct 17, 2007 4.893 4.901 4.843 4.854 819,053 -0.02(-0.38%)
Oct 16, 2007 4.825 4.906 4.738 4.872 4,547,269 -0.05(-1.02%)
Oct 15, 2007 5.154 5.204 4.901 4.922 562,440 -0.28(-5.46%)
Oct 12, 2007 5.204 5.283 5.154 5.206 179,984 -0.00(-0.05%)
Oct 11, 2007 5.377 5.485 5.146 5.209 341,800 -0.15(-2.80%)
Oct 10, 2007 5.264 5.404 5.264 5.359 116,790 +0.09(+1.80%)
Oct 09, 2007 5.325 5.419 5.264 5.264 200,169 -0.06(-1.04%)
Oct 08, 2007 5.427 5.462 5.317 5.319 121,870 -0.11(-1.99%)
Oct 05, 2007 5.369 5.427 5.267 5.427 230,826 +0.15(+2.89%)
Oct 04, 2007 5.261 5.298 5.217 5.275 100,252 +0.02(+0.45%)
Oct 03, 2007 5.277 5.277 5.190 5.251 169,847 -0.08(-1.48%)
Oct 02, 2007 5.325 5.348 5.188 5.330 177,712 +0.00(+0.00%)
Oct 01, 2007 5.156 5.330 5.098 5.330 215,990 +0.19(+3.74%)
Sep 28, 2007 5.233 5.233 5.101 5.138 175,322 -0.06(-1.21%)
Sep 27, 2007 5.143 5.201 5.027 5.201 225,845 +0.09(+1.70%)
Sep 26, 2007 5.140 5.198 5.069 5.114 136,839 -0.01(-0.26%)
Sep 25, 2007 5.167 5.167 5.080 5.127 247,532 -0.06(-1.22%)
Sep 24, 2007 5.317 5.317 5.133 5.190 210,025 -0.11(-1.99%)
Sep 21, 2007 5.398 5.398 5.269 5.296 215,515 +0.02(+0.40%)
Sep 20, 2007 5.440 5.519 5.201 5.275 221,210 -0.22(-4.02%)
Sep 19, 2007 5.535 5.535 5.343 5.496 266,285 -0.04(-0.71%)
Sep 18, 2007 5.206 5.535 5.080 5.535 360,599 +0.37(+7.13%)
Sep 17, 2007 5.225 5.254 5.096 5.167 242,801 -0.04(-0.81%)
Sep 14, 2007 5.133 5.209 5.006 5.209 247,497 +0.10(+1.96%)
Sep 13, 2007 5.317 5.327 5.106 5.109 281,357 -0.04(-0.77%)
Sep 12, 2007 5.167 5.233 5.080 5.148 379,812 -0.05(-0.91%)
Sep 11, 2007 5.135 5.196 5.056 5.196 184,524 +0.05(+0.92%)
Sep 10, 2007 5.211 5.211 5.030 5.148 174,023 -0.04(-0.86%)
Sep 07, 2007 5.180 5.198 5.114 5.193 206,587 -0.05(-0.90%)
Sep 06, 2007 5.267 5.343 5.198 5.240 163,996 -0.02(-0.30%)
Sep 05, 2007 5.335 5.467 5.233 5.256 448,097 -0.12(-2.30%)
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.