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

Gladstone Cap Corp (NQ: GLAD )

22.63 -0.29 (-1.27%)
Streaming Delayed Price Updated: 12:44 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 (%)
Feb 28, 2011 3.309 3.346 3.225 3.280 732,759 -0.02(-0.52%)
Feb 25, 2011 3.268 3.317 3.231 3.297 310,021 +0.03(+0.97%)
Feb 24, 2011 3.220 3.289 3.217 3.266 244,178 +0.06(+1.89%)
Feb 23, 2011 3.294 3.343 3.179 3.205 433,833 -0.07(-2.02%)
Feb 22, 2011 3.335 3.355 3.263 3.271 365,419 -0.08(-2.49%)
Feb 18, 2011 3.320 3.363 3.300 3.355 312,021 +0.05(+1.39%)
Feb 17, 2011 3.286 3.312 3.260 3.309 329,568 +0.03(+0.79%)
Feb 16, 2011 3.312 3.326 3.263 3.283 535,659 -0.01(-0.44%)
Feb 15, 2011 3.266 3.334 3.263 3.297 459,534 +0.01(+0.26%)
Feb 14, 2011 3.257 3.322 3.249 3.289 527,432 +0.02(+0.70%)
Feb 11, 2011 3.177 3.286 3.177 3.266 394,664 +0.09(+2.70%)
Feb 10, 2011 3.100 3.226 3.094 3.180 309,349 +0.05(+1.65%)
Feb 09, 2011 3.234 3.234 3.111 3.128 785,136 -0.11(-3.27%)
Feb 08, 2011 3.148 3.237 3.131 3.234 468,953 +0.09(+2.82%)
Feb 07, 2011 3.103 3.177 3.091 3.146 370,993 +0.05(+1.76%)
Feb 04, 2011 3.137 3.183 3.084 3.091 404,255 -0.05(-1.73%)
Feb 03, 2011 3.151 3.206 3.108 3.146 364,911 +0.00(+0.00%)
Feb 02, 2011 3.148 3.203 3.140 3.146 156,410 -0.01(-0.27%)
Feb 01, 2011 3.005 3.211 3.005 3.154 606,536 +0.14(+4.55%)
Jan 31, 2011 3.226 3.254 2.994 3.017 978,550 -0.15(-4.62%)
Jan 28, 2011 3.249 3.292 3.163 3.163 525,989 -0.10(-3.07%)
Jan 27, 2011 3.372 3.400 3.252 3.263 381,422 -0.11(-3.39%)
Jan 26, 2011 3.314 3.415 3.297 3.377 432,939 +0.09(+2.88%)
Jan 25, 2011 3.257 3.289 3.220 3.283 238,697 +0.02(+0.70%)
Jan 24, 2011 3.272 3.300 3.254 3.260 288,201 -0.02(-0.52%)
Jan 21, 2011 3.289 3.372 3.272 3.277 277,139 +0.01(+0.17%)
Jan 20, 2011 3.292 3.372 3.272 3.272 195,587 -0.05(-1.47%)
Jan 19, 2011 3.449 3.469 3.300 3.320 334,270 -0.11(-3.17%)
Jan 18, 2011 3.389 3.440 3.372 3.429 366,407 +0.02(+0.58%)
Jan 14, 2011 3.378 3.415 3.378 3.409 157,068 +0.03(+0.76%)
Jan 13, 2011 3.406 3.426 3.358 3.383 175,837 -0.01(-0.42%)
Jan 12, 2011 3.400 3.429 3.361 3.398 371,285 +0.02(+0.51%)
Jan 11, 2011 3.383 3.386 3.312 3.381 247,327 +0.02(+0.68%)
Jan 10, 2011 3.386 3.426 3.358 3.358 245,915 -0.05(-1.50%)
Jan 07, 2011 3.420 3.420 3.358 3.409 171,887 -0.02(-0.50%)
Jan 06, 2011 3.369 3.426 3.309 3.426 338,033 +0.05(+1.52%)
Jan 05, 2011 3.324 3.409 3.324 3.375 305,758 +0.05(+1.63%)
Jan 04, 2011 3.324 3.358 3.278 3.321 337,780 +0.02(+0.69%)
Jan 03, 2011 3.292 3.363 3.287 3.298 335,274 +0.02(+0.61%)
Dec 31, 2010 3.309 3.326 3.278 3.278 258,112 -0.05(-1.37%)
Dec 30, 2010 3.355 3.369 3.309 3.324 238,285 -0.03(-0.93%)
Dec 29, 2010 3.369 3.412 3.332 3.355 221,898 -0.03(-0.76%)
Dec 28, 2010 3.409 3.415 3.344 3.381 239,213 -0.03(-1.00%)
Dec 27, 2010 3.412 3.415 3.372 3.415 261,570 +0.03(+0.84%)
Dec 23, 2010 3.381 3.426 3.372 3.386 197,780 -0.00(-0.08%)
Dec 22, 2010 3.415 3.415 3.346 3.389 262,344 +0.01(+0.17%)
Dec 21, 2010 3.389 3.423 3.366 3.383 226,846 +0.05(+1.45%)
Dec 20, 2010 3.372 3.420 3.335 3.335 282,640 -0.03(-1.01%)
Dec 17, 2010 3.366 3.409 3.346 3.369 614,236 -0.01(-0.33%)
Dec 16, 2010 3.332 3.420 3.327 3.380 362,267 +0.05(+1.53%)
Dec 15, 2010 3.389 3.443 3.310 3.329 357,823 -0.06(-1.67%)
Dec 14, 2010 3.329 3.389 3.301 3.386 290,135 +0.06(+1.70%)
Dec 13, 2010 3.338 3.358 3.295 3.329 228,480 -0.00(-0.08%)
Dec 10, 2010 3.324 3.341 3.284 3.332 241,653 +0.01(+0.34%)
Dec 09, 2010 3.295 3.324 3.273 3.321 277,790 +0.05(+1.47%)
Dec 08, 2010 3.253 3.281 3.239 3.273 239,599 +0.02(+0.61%)
Dec 07, 2010 3.253 3.281 3.247 3.253 253,616 +0.01(+0.44%)
Dec 06, 2010 3.236 3.276 3.232 3.239 205,565 -0.01(-0.43%)
Dec 03, 2010 3.219 3.267 3.216 3.253 200,110 +0.01(+0.17%)
Dec 02, 2010 3.188 3.266 3.174 3.247 225,974 +0.05(+1.59%)
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.