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

Gladstone Cap Corp (NQ: GLAD )

23.11 -0.39 (-1.64%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 20, 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, 2009 1.024 1.059 1.020 1.059 922,738 +0.04(+4.13%)
Nov 27, 2009 1.031 1.043 1.017 1.017 491,692 -0.03(-2.60%)
Nov 25, 2009 1.055 1.059 1.045 1.045 566,384 -0.01(-0.64%)
Nov 24, 2009 1.084 1.084 1.046 1.051 1,129,289 -0.04(-3.25%)
Nov 23, 2009 1.065 1.092 1.065 1.087 665,409 +0.02(+2.04%)
Nov 20, 2009 1.061 1.084 1.059 1.065 632,634 +0.00(+0.38%)
Nov 19, 2009 1.081 1.085 1.061 1.061 593,409 -0.03(-2.86%)
Nov 18, 2009 1.085 1.095 1.085 1.092 480,244 -0.01(-0.49%)
Nov 17, 2009 1.058 1.112 1.058 1.097 561,968 +0.02(+1.89%)
Nov 16, 2009 1.073 1.085 1.069 1.077 796,061 +0.01(+1.25%)
Nov 13, 2009 1.058 1.066 1.050 1.064 466,207 +0.01(+1.01%)
Nov 12, 2009 1.061 1.077 1.053 1.053 722,626 -0.01(-0.75%)
Nov 11, 2009 1.085 1.085 1.058 1.061 714,486 -0.01(-0.75%)
Nov 10, 2009 1.076 1.090 1.069 1.069 786,916 +0.00(+0.25%)
Nov 09, 2009 1.076 1.076 1.060 1.066 997,079 -0.00(-0.37%)
Nov 06, 2009 1.073 1.074 1.052 1.070 316,290 +0.01(+0.63%)
Nov 05, 2009 1.072 1.080 1.044 1.064 755,401 +0.01(+1.01%)
Nov 04, 2009 1.086 1.095 1.053 1.053 920,246 -0.03(-2.95%)
Nov 03, 2009 1.092 1.097 1.077 1.085 514,736 -0.03(-2.52%)
Nov 02, 2009 1.096 1.129 1.081 1.113 485,306 +0.02(+1.71%)
Oct 30, 2009 1.113 1.114 1.084 1.094 785,401 -0.01(-0.85%)
Oct 29, 2009 1.104 1.126 1.086 1.104 591,412 +0.01(+0.85%)
Oct 28, 2009 1.157 1.170 1.081 1.094 673,106 -0.06(-5.42%)
Oct 27, 2009 1.157 1.193 1.150 1.157 355,697 +0.00(+0.12%)
Oct 26, 2009 1.160 1.192 1.152 1.156 651,899 -0.01(-0.69%)
Oct 23, 2009 1.169 1.200 1.159 1.164 472,185 -0.03(-2.89%)
Oct 22, 2009 1.177 1.200 1.157 1.198 427,392 +0.02(+1.93%)
Oct 21, 2009 1.192 1.224 1.174 1.176 638,103 -0.02(-1.45%)
Oct 20, 2009 1.188 1.241 1.174 1.193 467,789 -0.03(-2.19%)
Oct 19, 2009 1.229 1.238 1.211 1.220 364,209 +0.00(+0.00%)
Oct 16, 2009 1.221 1.241 1.183 1.220 746,051 -0.01(-0.75%)
Oct 15, 2009 1.239 1.241 1.226 1.229 287,160 -0.02(-1.37%)
Oct 14, 2009 1.233 1.247 1.208 1.246 759,045 +0.03(+2.26%)
Oct 13, 2009 1.225 1.232 1.213 1.218 381,758 -0.01(-0.64%)
Oct 12, 2009 1.243 1.247 1.220 1.226 387,782 -0.02(-1.37%)
Oct 09, 2009 1.232 1.246 1.209 1.243 570,634 +0.01(+1.18%)
Oct 08, 2009 1.216 1.247 1.214 1.229 536,504 +0.02(+1.63%)
Oct 07, 2009 1.211 1.213 1.176 1.209 317,207 -0.01(-0.43%)
Oct 06, 2009 1.182 1.214 1.162 1.214 758,055 +0.04(+3.12%)
Oct 05, 2009 1.162 1.179 1.133 1.178 879,753 +0.02(+1.82%)
Oct 02, 2009 1.141 1.162 1.136 1.157 785,147 +0.01(+0.46%)
Oct 01, 2009 1.161 1.165 1.070 1.151 1,410,453 -0.02(-1.79%)
Sep 30, 2009 1.170 1.179 1.128 1.172 1,229,003 +0.02(+1.48%)
Sep 29, 2009 1.213 1.214 1.155 1.155 2,274,935 -0.06(-4.87%)
Sep 28, 2009 1.183 1.218 1.154 1.214 1,231,974 +0.04(+3.01%)
Sep 25, 2009 1.133 1.183 1.129 1.179 915,116 +0.04(+3.34%)
Sep 24, 2009 1.170 1.170 1.115 1.141 741,626 -0.02(-2.14%)
Sep 23, 2009 1.166 1.184 1.155 1.166 1,079,307 -0.00(-0.34%)
Sep 22, 2009 1.182 1.182 1.099 1.170 831,578 -0.00(-0.22%)
Sep 21, 2009 1.169 1.179 1.107 1.172 751,238 -0.01(-1.11%)
Sep 18, 2009 1.165 1.188 1.121 1.186 1,945,967 +0.04(+3.44%)
Sep 17, 2009 1.137 1.163 1.095 1.146 1,316,396 +0.02(+1.60%)
Sep 16, 2009 1.109 1.147 1.109 1.128 1,302,056 +0.02(+1.99%)
Sep 15, 2009 1.053 1.111 1.048 1.106 1,611,489 +0.05(+5.16%)
Sep 14, 2009 1.017 1.063 1.017 1.052 1,554,083 +0.04(+3.56%)
Sep 11, 2009 1.020 1.023 1.008 1.016 839,118 -0.01(-0.51%)
Sep 10, 2009 1.014 1.021 0.9834 1.021 880,086 +0.00(+0.25%)
Sep 09, 2009 0.9898 1.023 0.9795 1.018 1,008,727 +0.03(+3.28%)
Sep 08, 2009 0.9433 0.9885 0.9433 0.9859 1,727,941 +0.04(+4.66%)
Sep 04, 2009 0.9498 0.9498 0.9330 0.9420 1,306,854 -0.01(-0.95%)
Sep 03, 2009 0.9304 0.9614 0.9304 0.9511 1,549,061 +0.02(+2.36%)
Sep 02, 2009 0.9304 0.9549 0.9291 0.9291 1,239,821 -0.01(-1.24%)
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.