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

Gladstone Cap Corp (NQ: GLAD )

23.24 -0.26 (-1.11%)
Streaming Delayed Price Updated: 9:57 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 (%)
Feb 27, 2009 0.7940 0.8019 0.7465 0.7476 1,530,409 -0.02(-2.94%)
Feb 26, 2009 0.8030 0.8087 0.7691 0.7702 857,000 -0.01(-1.59%)
Feb 25, 2009 0.8200 0.8222 0.7702 0.7826 978,583 -0.02(-2.81%)
Feb 24, 2009 0.7679 0.8098 0.7646 0.8053 1,230,265 +0.03(+4.09%)
Feb 23, 2009 0.8539 0.9003 0.7702 0.7736 1,535,484 -0.07(-7.94%)
Feb 20, 2009 0.8777 0.8822 0.8166 0.8403 1,859,182 -0.01(-1.07%)
Feb 19, 2009 0.8652 0.9048 0.8494 0.8494 1,282,688 -0.00(-0.40%)
Feb 18, 2009 0.9003 0.9251 0.8482 0.8528 1,613,601 -0.04(-4.44%)
Feb 17, 2009 0.9206 0.9206 0.8912 0.8924 2,971,277 +0.02(+2.87%)
Feb 13, 2009 0.8795 0.8838 0.8566 0.8675 1,005,234 -0.00(-0.25%)
Feb 12, 2009 0.8227 0.8729 0.8195 0.8697 657,338 +0.02(+2.44%)
Feb 11, 2009 0.8456 0.8729 0.8293 0.8489 1,043,734 +0.02(+1.83%)
Feb 10, 2009 0.8446 0.8784 0.8282 0.8336 1,928,171 +0.01(+1.46%)
Feb 09, 2009 0.7540 0.8326 0.7529 0.8216 1,479,217 +0.07(+9.29%)
Feb 06, 2009 0.7682 0.8151 0.7093 0.7518 1,943,246 -0.01(-1.01%)
Feb 05, 2009 0.7158 0.8129 0.6983 0.7594 4,537,022 +0.09(+13.73%)
Feb 04, 2009 0.9155 0.9155 0.6602 0.6678 9,184,763 -0.42(-38.49%)
Feb 03, 2009 1.122 1.134 1.040 1.086 1,104,331 -0.04(-3.21%)
Feb 02, 2009 0.9864 1.135 0.9340 1.122 1,779,329 +0.16(+16.95%)
Jan 30, 2009 1.019 1.046 0.9559 0.9591 844,552 -0.04(-3.62%)
Jan 29, 2009 1.058 1.058 0.9951 0.9951 780,858 -0.07(-6.46%)
Jan 28, 2009 0.9995 1.079 0.9831 1.064 1,312,156 +0.08(+8.33%)
Jan 27, 2009 0.9417 0.9853 0.9220 0.9820 1,035,780 +0.06(+7.02%)
Jan 26, 2009 0.8740 0.9439 0.8740 0.9177 507,213 +0.04(+4.08%)
Jan 23, 2009 0.8620 0.9537 0.8533 0.8817 760,128 -0.00(-0.25%)
Jan 22, 2009 0.9231 0.9275 0.8653 0.8838 780,748 -0.06(-6.79%)
Jan 21, 2009 0.8456 0.9515 0.8456 0.9482 828,202 +0.11(+13.74%)
Jan 20, 2009 0.9449 0.9810 0.8238 0.8336 1,938,774 -0.11(-12.08%)
Jan 16, 2009 0.9588 0.9852 0.9070 0.9482 1,135,430 -0.01(-1.32%)
Jan 15, 2009 0.9091 0.9609 0.8494 0.9609 1,166,685 +0.06(+6.94%)
Jan 14, 2009 0.9302 1.004 0.8985 0.8985 913,965 -0.05(-5.24%)
Jan 13, 2009 0.9292 0.9831 0.9228 0.9482 550,195 +0.02(+2.05%)
Jan 12, 2009 0.9894 0.9894 0.9260 0.9292 779,673 -0.01(-1.57%)
Jan 09, 2009 1.005 1.005 0.9408 0.9440 872,578 -0.06(-6.20%)
Jan 08, 2009 0.9916 1.016 0.9514 1.006 594,127 +0.02(+1.82%)
Jan 07, 2009 1.021 1.078 0.9694 0.9884 1,194,980 -0.03(-2.81%)
Jan 06, 2009 0.9842 1.100 0.9683 1.017 2,206,089 +0.05(+5.48%)
Jan 05, 2009 0.9493 0.9704 0.8985 0.9641 1,261,511 +0.06(+6.79%)
Jan 02, 2009 0.8615 0.9239 0.8214 0.9028 1,041,285 +0.05(+5.56%)
Dec 31, 2008 0.8446 0.8615 0.8013 0.8552 1,347,123 +0.03(+3.45%)
Dec 30, 2008 0.7844 0.8340 0.7717 0.8266 1,281,017 +0.05(+6.68%)
Dec 29, 2008 0.8298 0.8319 0.7583 0.7749 1,044,189 -0.06(-6.86%)
Dec 26, 2008 0.8414 0.8457 0.7812 0.8319 589,709 +0.01(+0.90%)
Dec 24, 2008 0.7918 0.8266 0.7632 0.8245 391,846 +0.03(+3.86%)
Dec 23, 2008 0.8488 0.8710 0.7770 0.7939 1,175,142 -0.05(-6.48%)
Dec 22, 2008 0.8393 0.9250 0.7949 0.8488 1,169,079 -0.07(-7.91%)
Dec 19, 2008 0.8710 0.9250 0.8340 0.9218 2,313,515 +0.09(+11.08%)
Dec 18, 2008 0.8404 0.8700 0.7696 0.8298 1,433,255 +0.06(+8.13%)
Dec 17, 2008 0.7695 0.7736 0.7237 0.7675 1,307,658 -0.01(-1.18%)
Dec 16, 2008 0.7033 0.7807 0.7033 0.7766 1,281,230 +0.09(+12.37%)
Dec 15, 2008 0.7736 0.7736 0.6708 0.6911 1,115,733 -0.08(-10.07%)
Dec 12, 2008 0.6952 0.7695 0.6616 0.7685 1,279,658 +0.06(+8.01%)
Dec 11, 2008 0.8071 0.8122 0.7115 0.7115 1,613,305 -0.10(-12.30%)
Dec 10, 2008 0.8041 0.8448 0.7848 0.8112 1,048,925 +0.03(+3.51%)
Dec 09, 2008 0.8499 0.8738 0.7827 0.7837 1,341,239 -0.07(-7.78%)
Dec 08, 2008 0.7634 0.8753 0.7634 0.8499 2,270,558 +0.10(+13.14%)
Dec 05, 2008 0.6514 0.7532 0.6514 0.7512 1,603,372 +0.09(+13.19%)
Dec 04, 2008 0.6657 0.6982 0.6473 0.6636 1,036,860 -0.02(-2.40%)
Dec 03, 2008 0.6270 0.7542 0.6117 0.6799 2,294,786 -0.03(-4.44%)
Dec 02, 2008 0.6087 0.7125 0.5883 0.7115 2,038,656 +0.15(+25.72%)
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.