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 (%)
Feb 29, 2012 2.689 2.724 2.664 2.702 450,135 +0.03(+1.07%)
Feb 28, 2012 2.689 2.718 2.668 2.673 252,114 -0.00(-0.12%)
Feb 27, 2012 2.670 2.689 2.661 2.676 280,933 +0.01(+0.48%)
Feb 24, 2012 2.597 2.670 2.543 2.664 537,211 +0.07(+2.81%)
Feb 23, 2012 2.635 2.635 2.585 2.591 311,454 -0.03(-1.21%)
Feb 22, 2012 2.629 2.692 2.613 2.623 344,488 -0.02(-0.84%)
Feb 21, 2012 2.692 2.705 2.645 2.645 286,275 -0.04(-1.53%)
Feb 17, 2012 2.661 2.692 2.661 2.686 329,017 +0.02(+0.83%)
Feb 16, 2012 2.626 2.670 2.613 2.664 387,657 +0.04(+1.69%)
Feb 15, 2012 2.638 2.660 2.591 2.619 458,303 +0.00(+0.00%)
Feb 14, 2012 2.632 2.635 2.591 2.619 332,821 -0.02(-0.60%)
Feb 13, 2012 2.597 2.651 2.591 2.635 577,842 +0.02(+0.60%)
Feb 10, 2012 2.685 2.717 2.610 2.619 610,760 -0.10(-3.70%)
Feb 09, 2012 2.792 2.795 2.717 2.720 366,994 -0.07(-2.59%)
Feb 08, 2012 2.764 2.805 2.764 2.792 237,079 +0.02(+0.79%)
Feb 07, 2012 2.846 2.846 2.754 2.770 600,419 -0.09(-3.18%)
Feb 06, 2012 2.899 2.911 2.858 2.861 287,574 -0.05(-1.62%)
Feb 03, 2012 2.930 2.930 2.880 2.908 404,479 +0.01(+0.43%)
Feb 02, 2012 2.877 2.905 2.842 2.896 294,744 +0.01(+0.44%)
Feb 01, 2012 2.798 2.889 2.798 2.883 479,069 +0.07(+2.57%)
Jan 31, 2012 2.811 2.874 2.791 2.811 510,288 +0.03(+1.13%)
Jan 30, 2012 2.802 2.839 2.742 2.780 282,355 -0.06(-1.99%)
Jan 27, 2012 2.858 2.874 2.764 2.836 542,127 -0.03(-1.20%)
Jan 26, 2012 2.808 2.921 2.802 2.871 356,296 +0.07(+2.47%)
Jan 25, 2012 2.776 2.808 2.764 2.802 194,657 +0.02(+0.56%)
Jan 24, 2012 2.717 2.795 2.717 2.786 344,942 +0.05(+1.84%)
Jan 23, 2012 2.717 2.736 2.679 2.736 237,815 +0.02(+0.69%)
Jan 20, 2012 2.685 2.726 2.670 2.717 246,186 +0.02(+0.70%)
Jan 19, 2012 2.692 2.698 2.623 2.698 336,148 +0.03(+0.94%)
Jan 18, 2012 2.663 2.673 2.651 2.673 391,258 +0.01(+0.47%)
Jan 17, 2012 2.657 2.670 2.642 2.660 380,488 +0.03(+1.07%)
Jan 13, 2012 2.614 2.663 2.614 2.632 254,647 -0.02(-0.59%)
Jan 12, 2012 2.632 2.648 2.595 2.648 205,773 +0.02(+0.83%)
Jan 11, 2012 2.586 2.626 2.573 2.626 212,151 +0.04(+1.44%)
Jan 10, 2012 2.533 2.592 2.523 2.589 351,372 +0.07(+2.97%)
Jan 09, 2012 2.483 2.520 2.479 2.514 255,575 +0.04(+1.51%)
Jan 06, 2012 2.467 2.498 2.445 2.477 211,708 +0.02(+0.63%)
Jan 05, 2012 2.445 2.463 2.430 2.461 148,173 +0.02(+0.64%)
Jan 04, 2012 2.461 2.492 2.402 2.445 194,781 +0.07(+2.88%)
Dec 30, 2011 2.396 2.396 2.361 2.377 254,907 -0.01(-0.26%)
Dec 29, 2011 2.355 2.420 2.346 2.383 229,544 +0.05(+2.00%)
Dec 28, 2011 2.399 2.411 2.336 2.336 234,221 -0.08(-3.23%)
Dec 27, 2011 2.396 2.414 2.393 2.414 271,844 +0.01(+0.26%)
Dec 23, 2011 2.402 2.414 2.383 2.408 145,621 +0.06(+2.38%)
Dec 21, 2011 2.333 2.374 2.296 2.352 306,054 +0.00(+0.00%)
Dec 20, 2011 2.364 2.389 2.321 2.352 491,713 +0.02(+0.94%)
Dec 19, 2011 2.377 2.402 2.330 2.330 260,839 -0.03(-1.32%)
Dec 16, 2011 2.392 2.405 2.361 2.361 587,499 -0.02(-0.91%)
Dec 15, 2011 2.383 2.420 2.330 2.383 281,948 +0.01(+0.52%)
Dec 14, 2011 2.318 2.382 2.315 2.371 269,099 +0.03(+1.45%)
Dec 13, 2011 2.401 2.404 2.330 2.337 211,276 -0.06(-2.32%)
Dec 12, 2011 2.377 2.411 2.363 2.392 289,329 -0.05(-1.90%)
Dec 09, 2011 2.361 2.454 2.361 2.438 284,841 +0.08(+3.54%)
Dec 08, 2011 2.417 2.417 2.355 2.355 224,251 -0.09(-3.54%)
Dec 07, 2011 2.423 2.463 2.364 2.442 166,440 +0.01(+0.25%)
Dec 06, 2011 2.411 2.463 2.371 2.435 204,028 +0.02(+1.02%)
Dec 05, 2011 2.392 2.432 2.383 2.411 282,949 +0.03(+1.43%)
Dec 02, 2011 2.374 2.383 2.358 2.377 173,192 +0.04(+1.58%)
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.