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, 2012 2.814 2.831 2.784 2.811 239,314 +0.01(+0.24%)
Nov 29, 2012 2.760 2.804 2.756 2.804 195,109 +0.06(+2.24%)
Nov 28, 2012 2.780 2.794 2.702 2.743 263,864 -0.04(-1.59%)
Nov 27, 2012 2.787 2.797 2.773 2.787 167,353 -0.01(-0.37%)
Nov 26, 2012 2.784 2.797 2.736 2.797 220,342 +0.01(+0.49%)
Nov 23, 2012 2.780 2.790 2.760 2.784 73,255 +0.02(+0.62%)
Nov 21, 2012 2.728 2.767 2.691 2.767 115,032 +0.05(+1.76%)
Nov 20, 2012 2.777 2.790 2.691 2.719 148,969 -0.07(-2.57%)
Nov 19, 2012 2.657 2.797 2.633 2.790 355,228 +0.17(+6.52%)
Nov 16, 2012 2.545 2.635 2.476 2.620 624,173 +0.07(+2.82%)
Nov 15, 2012 2.517 2.594 2.507 2.548 570,406 -0.02(-0.80%)
Nov 14, 2012 2.727 2.785 2.562 2.568 754,787 -0.15(-5.60%)
Nov 13, 2012 2.873 2.931 2.711 2.721 554,208 -0.16(-5.41%)
Nov 12, 2012 2.883 2.924 2.856 2.876 200,767 +0.01(+0.35%)
Nov 09, 2012 2.910 2.910 2.853 2.866 252,582 -0.04(-1.51%)
Nov 08, 2012 2.934 2.944 2.910 2.910 184,118 -0.02(-0.58%)
Nov 07, 2012 2.964 2.964 2.917 2.927 277,857 -0.06(-1.93%)
Nov 06, 2012 2.964 2.991 2.931 2.985 142,353 +0.02(+0.57%)
Nov 05, 2012 2.978 3.015 2.937 2.968 155,128 -0.03(-1.02%)
Nov 02, 2012 3.029 3.042 2.978 2.998 185,581 -0.03(-1.01%)
Nov 01, 2012 3.012 3.052 3.002 3.029 263,957 +0.02(+0.56%)
Oct 31, 2012 2.978 3.012 2.964 3.012 174,286 +0.04(+1.48%)
Oct 26, 2012 2.944 2.968 2.968 2.968 126,183 +0.01(+0.23%)
Oct 25, 2012 2.937 2.976 2.907 2.961 157,165 +0.04(+1.39%)
Oct 24, 2012 2.961 3.005 2.910 2.920 140,533 -0.03(-0.92%)
Oct 23, 2012 2.924 2.964 2.890 2.947 172,865 -0.06(-2.13%)
Oct 19, 2012 3.015 3.039 3.003 3.012 263,767 -0.03(-1.00%)
Oct 18, 2012 3.049 3.052 3.029 3.042 327,099 +0.01(+0.45%)
Oct 17, 2012 3.015 3.029 3.005 3.029 321,339 +0.03(+0.99%)
Oct 16, 2012 3.019 3.022 2.982 2.999 331,774 +0.00(+0.13%)
Oct 15, 2012 2.941 3.009 2.935 2.995 297,206 +0.05(+1.71%)
Oct 12, 2012 2.985 3.005 2.945 2.945 178,863 -0.04(-1.35%)
Oct 11, 2012 3.002 3.012 2.975 2.985 156,497 +0.00(+0.11%)
Oct 10, 2012 2.955 3.002 2.955 2.982 116,844 +0.02(+0.57%)
Oct 09, 2012 2.965 2.995 2.945 2.965 218,054 -0.02(-0.56%)
Oct 08, 2012 2.925 2.995 2.925 2.982 231,670 +0.04(+1.37%)
Oct 05, 2012 2.968 2.995 2.931 2.941 160,035 -0.03(-0.91%)
Oct 04, 2012 2.975 2.985 2.938 2.968 114,745 +0.02(+0.57%)
Oct 03, 2012 2.941 2.978 2.928 2.951 196,122 +0.02(+0.80%)
Oct 02, 2012 2.925 2.935 2.884 2.928 427,959 -0.00(-0.11%)
Oct 01, 2012 2.965 2.978 2.894 2.931 314,667 -0.01(-0.23%)
Sep 28, 2012 2.968 2.995 2.935 2.938 201,224 -0.03(-1.02%)
Sep 27, 2012 2.925 2.992 2.925 2.968 195,026 +0.04(+1.49%)
Sep 26, 2012 2.888 2.935 2.888 2.925 207,171 +0.03(+1.04%)
Sep 25, 2012 2.975 3.012 2.878 2.894 452,178 -0.07(-2.49%)
Sep 24, 2012 2.908 2.977 2.864 2.968 306,742 +0.04(+1.49%)
Sep 21, 2012 2.975 2.985 2.914 2.925 366,238 -0.02(-0.57%)
Sep 20, 2012 2.988 2.990 2.925 2.941 159,105 -0.06(-2.12%)
Sep 19, 2012 2.988 3.045 2.975 3.005 257,024 +0.01(+0.45%)
Sep 18, 2012 2.998 3.002 2.914 2.992 726,044 -0.06(-1.87%)
Sep 17, 2012 3.009 3.049 2.972 3.049 411,222 +0.00(+0.11%)
Sep 14, 2012 2.992 3.062 2.982 3.045 510,362 +0.06(+2.12%)
Sep 13, 2012 2.945 2.985 2.915 2.982 250,940 +0.04(+1.24%)
Sep 12, 2012 2.919 2.949 2.915 2.945 256,606 +0.03(+1.03%)
Sep 11, 2012 2.915 2.925 2.905 2.915 246,825 +0.00(+0.11%)
Sep 10, 2012 2.899 2.922 2.899 2.912 290,517 +0.01(+0.46%)
Sep 07, 2012 2.915 2.922 2.895 2.899 258,071 +0.00(+0.00%)
Sep 06, 2012 2.892 2.915 2.872 2.899 323,585 +0.03(+0.93%)
Sep 05, 2012 2.876 2.889 2.846 2.872 167,620 +0.01(+0.35%)
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.