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

Gladstone Cap Corp (NQ: GLAD )

22.72 -0.20 (-0.87%)
Streaming Delayed Price Updated: 10:09 AM 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, 2016 4.191 4.221 4.109 4.211 549,215 +0.05(+1.10%)
Nov 29, 2016 4.145 4.181 4.120 4.165 346,365 +0.04(+0.99%)
Nov 28, 2016 4.196 4.227 4.109 4.125 343,131 -0.11(-2.53%)
Nov 25, 2016 4.140 4.232 4.135 4.232 320,467 +0.10(+2.34%)
Nov 23, 2016 4.135 4.135 4.135 0 -0.01(-0.12%)
Nov 22, 2016 4.135 4.140 4.089 4.140 306,429 +0.05(+1.12%)
Nov 21, 2016 4.140 4.140 4.048 4.094 462,837 -0.03(-0.74%)
Nov 18, 2016 4.074 4.125 4.053 4.125 336,363 +0.03(+0.75%)
Nov 17, 2016 4.053 4.094 4.053 4.094 176,476 +0.03(+0.63%)
Nov 16, 2016 4.074 4.094 4.050 4.069 218,787 -0.01(-0.12%)
Nov 15, 2016 4.058 4.120 4.058 4.074 185,283 -0.03(-0.62%)
Nov 14, 2016 4.089 4.114 4.066 4.099 537,951 +0.05(+1.25%)
Nov 11, 2016 4.023 4.049 4.015 4.049 324,935 +0.05(+1.13%)
Nov 10, 2016 3.978 4.008 3.968 4.003 272,606 +0.04(+0.89%)
Nov 09, 2016 3.912 3.998 3.887 3.968 399,160 +0.03(+0.64%)
Nov 08, 2016 3.963 3.963 3.923 3.943 143,153 -0.01(-0.13%)
Nov 07, 2016 4.018 4.018 3.928 3.948 246,267 +0.04(+1.03%)
Nov 04, 2016 3.731 3.923 3.721 3.907 324,038 +0.19(+5.02%)
Nov 03, 2016 3.771 3.776 3.700 3.721 318,315 -0.06(-1.60%)
Nov 02, 2016 3.811 3.842 3.746 3.781 310,639 -0.03(-0.79%)
Nov 01, 2016 3.912 3.939 3.822 3.811 753,672 -0.12(-2.96%)
Oct 31, 2016 3.988 4.008 3.923 3.928 363,065 -0.05(-1.14%)
Oct 28, 2016 3.998 3.998 3.943 3.973 188,069 -0.01(-0.25%)
Oct 27, 2016 3.988 4.013 3.983 3.983 463,944 +0.02(+0.38%)
Oct 26, 2016 3.988 4.003 3.912 3.968 1,629,625 -0.17(-4.03%)
Oct 25, 2016 4.215 4.215 4.130 4.135 161,111 -0.07(-1.68%)
Oct 24, 2016 4.185 4.225 4.160 4.205 95,915 +0.01(+0.24%)
Oct 21, 2016 4.140 4.225 4.140 4.195 78,719 +0.07(+1.59%)
Oct 20, 2016 4.220 4.256 4.119 4.130 214,731 -0.12(-2.85%)
Oct 19, 2016 4.316 4.316 4.241 4.251 237,432 -0.06(-1.29%)
Oct 18, 2016 4.206 4.331 4.200 4.306 368,776 +0.14(+3.24%)
Oct 17, 2016 4.211 4.216 4.166 4.171 245,889 -0.05(-1.07%)
Oct 14, 2016 4.176 4.231 4.170 4.216 214,313 +0.05(+1.20%)
Oct 13, 2016 4.086 4.172 4.086 4.166 199,418 +0.05(+1.09%)
Oct 12, 2016 4.056 4.131 4.056 4.121 119,789 +0.05(+1.11%)
Oct 11, 2016 4.091 4.116 4.066 4.076 168,926 -0.03(-0.61%)
Oct 10, 2016 4.101 4.131 4.081 4.101 153,355 +0.01(+0.12%)
Oct 07, 2016 4.136 4.136 4.091 4.096 110,137 -0.02(-0.49%)
Oct 06, 2016 4.091 4.136 4.091 4.116 91,452 +0.02(+0.49%)
Oct 05, 2016 4.121 4.136 4.096 4.096 150,734 -0.02(-0.37%)
Oct 04, 2016 4.081 4.111 4.081 4.111 103,419 +0.05(+1.23%)
Oct 03, 2016 4.041 4.091 4.016 4.061 163,810 -0.01(-0.25%)
Sep 30, 2016 4.051 4.116 4.031 4.071 184,931 +0.04(+0.87%)
Sep 29, 2016 4.011 4.046 4.011 4.036 60,099 +0.01(+0.12%)
Sep 28, 2016 4.011 4.046 3.996 4.031 195,404 +0.02(+0.37%)
Sep 27, 2016 3.976 4.081 3.976 4.016 210,562 +0.05(+1.14%)
Sep 26, 2016 3.996 4.021 3.971 3.971 105,867 +0.00(+0.00%)
Sep 23, 2016 3.941 4.046 3.941 3.971 199,434 -0.04(-0.87%)
Sep 22, 2016 4.106 4.116 3.986 4.006 393,696 -0.11(-2.68%)
Sep 21, 2016 4.106 4.116 4.081 4.116 93,507 +0.02(+0.37%)
Sep 20, 2016 4.111 4.121 4.086 4.101 172,345 -0.02(-0.49%)
Sep 19, 2016 4.061 4.161 4.061 4.121 192,308 +0.08(+1.98%)
Sep 16, 2016 4.031 4.051 4.001 4.041 195,459 +0.02(+0.49%)
Sep 15, 2016 4.041 4.066 4.001 4.021 161,683 -0.04(-0.98%)
Sep 14, 2016 4.031 4.100 4.006 4.061 249,982 +0.05(+1.36%)
Sep 13, 2016 3.981 4.036 3.912 4.006 458,358 +0.02(+0.50%)
Sep 12, 2016 4.155 4.177 3.971 3.986 816,446 -0.21(-5.08%)
Sep 09, 2016 4.284 4.289 4.155 4.200 349,043 -0.09(-2.08%)
Sep 08, 2016 4.299 4.316 4.269 4.289 220,237 -0.03(-0.80%)
Sep 07, 2016 4.299 4.324 4.269 4.324 241,542 +0.03(+0.81%)
Sep 06, 2016 4.269 4.304 4.269 4.289 223,633 -0.00(-0.12%)
Sep 02, 2016 4.294 4.294 4.294 4.294 165,587 +0.01(+0.23%)
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.