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 28, 2014 3.852 3.852 3.814 3.837 181,591 +0.00(+0.10%)
Feb 27, 2014 3.802 3.837 3.779 3.833 212,940 +0.03(+0.81%)
Feb 26, 2014 3.818 3.852 3.787 3.802 243,704 +0.00(+0.10%)
Feb 25, 2014 3.891 3.891 3.783 3.799 292,722 -0.08(-1.98%)
Feb 24, 2014 3.922 3.922 3.829 3.875 546,570 +0.02(+0.40%)
Feb 21, 2014 3.833 3.875 3.833 3.860 348,852 +0.05(+1.41%)
Feb 20, 2014 3.787 3.822 3.779 3.806 184,124 +0.04(+1.02%)
Feb 19, 2014 3.841 3.856 3.768 3.768 433,978 -0.07(-1.90%)
Feb 18, 2014 3.826 3.843 3.806 3.841 365,741 +0.04(+1.11%)
Feb 14, 2014 3.810 3.799 3.799 3.799 366,322 +0.03(+0.82%)
Feb 13, 2014 3.707 3.768 3.707 3.768 244,012 +0.03(+0.71%)
Feb 12, 2014 3.711 3.753 3.688 3.741 242,019 +0.09(+2.40%)
Feb 11, 2014 3.623 3.676 3.623 3.653 279,193 +0.02(+0.52%)
Feb 10, 2014 3.577 3.634 3.554 3.634 282,248 +0.04(+1.17%)
Feb 07, 2014 3.570 3.596 3.547 3.592 350,938 +0.02(+0.43%)
Feb 06, 2014 3.650 3.660 3.535 3.577 425,761 -0.05(-1.37%)
Feb 05, 2014 3.703 3.733 3.612 3.627 348,040 -0.08(-2.06%)
Feb 04, 2014 3.646 3.707 3.646 3.703 301,890 +0.06(+1.57%)
Feb 03, 2014 3.764 3.776 3.642 3.646 514,770 -0.12(-3.14%)
Jan 31, 2014 3.802 3.814 3.741 3.764 354,357 -0.04(-1.02%)
Jan 30, 2014 3.764 3.859 3.753 3.803 309,526 +0.07(+1.76%)
Jan 29, 2014 3.753 3.776 3.718 3.737 201,743 -0.03(-0.91%)
Jan 28, 2014 3.772 3.776 3.737 3.772 282,982 +0.02(+0.41%)
Jan 27, 2014 3.856 3.901 3.711 3.756 656,927 -0.11(-2.96%)
Jan 24, 2014 3.940 3.955 3.859 3.871 329,528 -0.06(-1.65%)
Jan 23, 2014 3.909 3.947 3.909 3.936 281,008 +0.03(+0.68%)
Jan 22, 2014 3.898 3.932 3.882 3.909 304,851 +0.03(+0.79%)
Jan 21, 2014 3.890 3.909 3.840 3.878 512,452 +0.05(+1.19%)
Jan 17, 2014 3.840 3.833 3.833 3.833 333,275 +0.02(+0.50%)
Jan 16, 2014 3.802 3.825 3.802 3.814 222,869 +0.02(+0.40%)
Jan 15, 2014 3.768 3.806 3.772 3.799 187,768 +0.03(+0.80%)
Jan 14, 2014 3.749 3.783 3.736 3.768 189,229 +0.03(+0.71%)
Jan 13, 2014 3.723 3.753 3.723 3.742 252,400 +0.02(+0.51%)
Jan 10, 2014 3.730 3.730 3.696 3.723 326,741 -0.00(-0.10%)
Jan 09, 2014 3.723 3.730 3.692 3.727 227,152 +0.02(+0.51%)
Jan 08, 2014 3.719 3.730 3.692 3.708 180,275 -0.00(-0.10%)
Jan 07, 2014 3.692 3.730 3.692 3.711 265,273 +0.03(+0.72%)
Jan 06, 2014 3.662 3.704 3.643 3.685 287,704 +0.05(+1.25%)
Jan 03, 2014 3.583 3.658 3.583 3.639 245,263 +0.06(+1.59%)
Jan 02, 2014 3.632 3.692 3.562 3.583 511,840 -0.04(-1.15%)
Dec 31, 2013 3.651 3.624 3.624 3.624 238,173 -0.01(-0.21%)
Dec 30, 2013 3.632 3.655 3.617 3.632 240,048 -0.01(-0.31%)
Dec 27, 2013 3.632 3.651 3.605 3.643 149,727 +0.03(+0.89%)
Dec 26, 2013 3.670 3.692 3.598 3.611 278,277 -0.04(-0.99%)
Dec 24, 2013 3.685 3.692 3.643 3.647 193,147 -0.05(-1.23%)
Dec 23, 2013 3.647 3.711 3.634 3.692 465,338 +0.07(+1.99%)
Dec 20, 2013 3.602 3.666 3.602 3.621 535,650 +0.03(+0.95%)
Dec 19, 2013 3.617 3.632 3.579 3.586 189,759 -0.03(-0.84%)
Dec 18, 2013 3.590 3.621 3.560 3.617 168,580 +0.05(+1.27%)
Dec 17, 2013 3.583 3.598 3.552 3.571 206,233 -0.02(-0.53%)
Dec 16, 2013 3.522 3.598 3.511 3.590 529,959 +0.08(+2.38%)
Dec 13, 2013 3.511 3.541 3.499 3.507 287,775 -0.00(-0.11%)
Dec 12, 2013 3.594 3.636 3.499 3.511 392,764 -0.09(-2.42%)
Dec 11, 2013 3.613 3.613 3.571 3.598 292,521 +0.00(+0.00%)
Dec 10, 2013 3.602 3.624 3.571 3.598 430,392 -0.00(-0.10%)
Dec 09, 2013 3.575 3.628 3.571 3.602 241,625 +0.02(+0.52%)
Dec 06, 2013 3.560 3.624 3.523 3.583 0 +0.06(+1.71%)
Dec 05, 2013 3.583 3.603 3.519 3.523 0 -0.07(-1.88%)
Dec 04, 2013 3.624 3.628 3.583 3.590 0 -0.03(-0.93%)
Dec 03, 2013 3.602 3.635 3.609 3.624 0 +0.00(+0.10%)
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.