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 (%)
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%)
Nov 02, 2015 3.925 3.925 3.880 3.925 526,851 +0.03(+0.81%)
Oct 30, 2015 3.853 3.925 3.826 3.893 729,392 +0.05(+1.29%)
Oct 29, 2015 3.790 3.862 3.790 3.844 381,496 +0.03(+0.83%)
Oct 28, 2015 3.830 3.830 3.790 3.812 466,683 -0.00(-0.12%)
Oct 27, 2015 3.790 3.835 3.731 3.817 1,317,275 -0.18(-4.39%)
Oct 26, 2015 3.979 4.006 3.947 3.992 175,798 +0.01(+0.34%)
Oct 23, 2015 4.064 4.064 3.970 3.979 208,680 -0.07(-1.78%)
Oct 22, 2015 4.024 4.064 4.024 4.051 126,250 +0.03(+0.78%)
Oct 21, 2015 4.015 4.037 3.995 4.019 138,815 +0.02(+0.45%)
Oct 20, 2015 4.015 4.032 3.952 4.001 131,220 -0.02(-0.55%)
Oct 19, 2015 4.037 4.055 3.948 4.024 197,708 -0.00(-0.11%)
Oct 16, 2015 3.992 4.037 3.992 4.028 273,488 +0.02(+0.56%)
Oct 15, 2015 3.934 4.015 3.934 4.006 183,746 +0.07(+1.70%)
Oct 14, 2015 3.961 3.988 3.934 3.939 96,868 -0.02(-0.56%)
Oct 13, 2015 3.979 3.988 3.925 3.961 97,400 -0.03(-0.78%)
Oct 12, 2015 3.943 3.992 3.930 3.992 158,113 +0.08(+2.17%)
Oct 09, 2015 3.992 4.015 3.903 3.908 209,484 -0.08(-2.12%)
Oct 08, 2015 3.943 4.015 3.934 3.992 151,228 +0.04(+1.13%)
Oct 07, 2015 3.952 3.985 3.910 3.948 254,975 +0.00(+0.00%)
Oct 06, 2015 3.890 3.979 3.854 3.948 214,683 +0.07(+1.72%)
Oct 05, 2015 3.890 3.972 3.814 3.881 372,505 +0.00(+0.12%)
Oct 02, 2015 3.743 3.970 3.729 3.876 222,742 +0.12(+3.21%)
Oct 01, 2015 3.627 3.805 3.627 3.756 285,347 +0.13(+3.57%)
Sep 30, 2015 3.662 3.751 3.609 3.627 544,158 -0.03(-0.73%)
Sep 29, 2015 3.774 3.812 3.640 3.653 675,065 -0.12(-3.31%)
Sep 28, 2015 3.988 4.028 3.760 3.778 689,883 -0.23(-5.68%)
Sep 25, 2015 4.041 4.073 4.001 4.006 269,760 -0.04(-0.88%)
Sep 24, 2015 3.997 4.055 3.976 4.041 141,913 +0.02(+0.55%)
Sep 23, 2015 3.992 4.050 3.979 4.019 166,033 +0.03(+0.67%)
Sep 22, 2015 3.979 4.015 3.970 3.992 139,270 -0.01(-0.22%)
Sep 21, 2015 4.010 4.015 3.979 4.001 158,261 +0.03(+0.67%)
Sep 18, 2015 3.916 3.988 3.916 3.974 148,435 +0.05(+1.25%)
Sep 17, 2015 3.966 3.992 3.925 3.925 295,545 -0.05(-1.23%)
Sep 16, 2015 3.997 3.997 3.948 3.974 210,307 -0.02(-0.55%)
Sep 15, 2015 3.970 4.005 3.961 3.997 228,168 +0.03(+0.78%)
Sep 14, 2015 3.966 4.014 3.943 3.966 288,093 +0.02(+0.45%)
Sep 11, 2015 3.948 3.974 3.899 3.948 372,688 +0.06(+1.59%)
Sep 10, 2015 4.028 4.028 3.851 3.886 458,361 -0.12(-2.98%)
Sep 09, 2015 3.983 4.094 3.943 4.005 1,239,503 +0.06(+1.57%)
Sep 08, 2015 3.899 3.983 3.886 3.943 414,698 +0.09(+2.30%)
Sep 04, 2015 3.855 3.855 3.855 3.855 190,470 -0.02(-0.57%)
Sep 03, 2015 3.859 3.895 3.806 3.877 181,235 +0.04(+0.92%)
Sep 02, 2015 3.957 3.960 3.815 3.842 335,780 -0.10(-2.47%)
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.