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

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2008 4.843 4.947 4.787 4.924 678,830 +0.13(+2.69%)
Mar 28, 2008 4.819 4.837 4.737 4.795 479,829 -0.01(-0.11%)
Mar 27, 2008 4.706 4.882 4.677 4.801 647,920 +0.16(+3.52%)
Mar 26, 2008 4.656 4.677 4.574 4.637 544,827 -0.03(-0.68%)
Mar 25, 2008 4.748 4.785 4.632 4.669 377,173 -0.07(-1.50%)
Mar 24, 2008 4.740 4.808 4.656 4.740 868,393 +0.01(+0.22%)
Mar 21, 2008 4.648 4.761 4.485 4.730 1,206,412 +0.00(+0.00%)
Mar 20, 2008 4.648 4.761 4.485 4.730 1,206,412 +0.09(+1.87%)
Mar 19, 2008 4.769 4.777 4.640 4.643 539,626 -0.04(-0.95%)
Mar 18, 2008 4.522 4.687 4.414 4.687 551,606 +0.28(+6.33%)
Mar 17, 2008 4.277 4.524 4.277 4.408 535,131 +0.01(+0.24%)
Mar 14, 2008 4.666 4.682 4.348 4.398 449,140 -0.24(-5.27%)
Mar 13, 2008 4.561 4.685 4.490 4.643 381,272 +0.08(+1.79%)
Mar 12, 2008 4.593 4.669 4.474 4.561 520,153 -0.02(-0.40%)
Mar 11, 2008 4.387 4.598 4.348 4.580 629,755 +0.30(+7.08%)
Mar 10, 2008 4.382 4.422 4.277 4.277 825,488 +0.00(+0.00%)
Mar 07, 2008 4.277 4.435 4.261 4.277 280,619 +0.00(+0.00%)
Mar 06, 2008 4.443 4.456 4.277 4.277 360,428 -0.18(-4.13%)
Mar 05, 2008 4.472 4.527 4.437 4.461 233,808 +0.02(+0.47%)
Mar 04, 2008 4.282 4.577 4.277 4.440 507,565 +0.13(+2.93%)
Mar 03, 2008 4.427 4.448 4.240 4.314 736,400 -0.11(-2.44%)
Feb 29, 2008 4.414 4.558 4.408 4.422 1,410,158 +0.01(+0.24%)
Feb 28, 2008 4.640 4.658 4.408 4.411 631,278 -0.26(-5.58%)
Feb 27, 2008 4.632 4.685 4.577 4.672 346,256 +0.01(+0.11%)
Feb 26, 2008 4.564 4.711 4.501 4.666 461,861 +0.08(+1.78%)
Feb 25, 2008 4.498 4.614 4.487 4.585 569,205 +0.08(+1.81%)
Feb 22, 2008 4.501 4.516 4.469 4.503 643,771 +0.02(+0.53%)
Feb 21, 2008 4.506 4.511 4.474 4.479 1,831,444 +0.00(+0.00%)
Feb 20, 2008 4.474 4.514 4.474 4.479 586,383 +0.02(+0.47%)
Feb 19, 2008 4.514 4.514 4.448 4.458 557,651 -0.02(-0.41%)
Feb 18, 2008 4.461 4.490 4.461 4.477 345,059 +0.00(+0.00%)
Feb 15, 2008 4.461 4.490 4.461 4.477 345,059 +0.01(+0.18%)
Feb 14, 2008 4.511 4.514 4.469 4.469 294,122 -0.04(-0.82%)
Feb 13, 2008 4.514 4.514 4.474 4.506 367,628 +0.03(+0.71%)
Feb 12, 2008 4.519 4.519 4.472 4.474 819,523 -0.00(-0.06%)
Feb 11, 2008 4.514 4.514 4.474 4.477 531,138 -0.02(-0.53%)
Feb 08, 2008 4.490 4.514 4.474 4.501 516,376 +0.01(+0.18%)
Feb 07, 2008 4.448 4.498 4.437 4.493 724,709 +0.02(+0.41%)
Feb 06, 2008 4.508 4.527 4.448 4.474 955,216 +0.03(+0.71%)
Feb 05, 2008 4.474 4.485 4.443 4.443 586,151 -0.03(-0.71%)
Feb 04, 2008 4.474 4.498 4.408 4.474 804,967 +0.03(+0.59%)
Feb 01, 2008 4.387 4.458 4.345 4.448 1,123,494 +0.09(+2.11%)
Jan 31, 2008 4.264 4.395 4.264 4.356 5,844,845 -0.19(-4.22%)
Jan 30, 2008 4.803 4.935 4.540 4.548 849,368 -0.28(-5.83%)
Jan 29, 2008 4.887 4.966 4.745 4.830 216,304 -0.02(-0.38%)
Jan 28, 2008 5.080 5.080 4.782 4.848 411,368 -0.21(-4.16%)
Jan 25, 2008 5.030 5.222 4.943 5.059 370,109 +0.10(+2.02%)
Jan 24, 2008 4.998 5.030 4.872 4.958 367,058 +0.00(+0.00%)
Jan 23, 2008 4.501 4.980 4.224 4.958 371,827 +0.35(+7.60%)
Jan 22, 2008 4.229 4.737 4.200 4.608 333,075 +0.12(+2.70%)
Jan 21, 2008 4.585 4.740 4.319 4.487 356,670 +0.00(+0.00%)
Jan 18, 2008 4.585 4.740 4.319 4.487 356,670 -0.16(-3.51%)
Jan 17, 2008 4.687 4.764 4.651 4.651 282,260 -0.03(-0.56%)
Jan 16, 2008 4.474 4.766 4.469 4.677 309,290 +0.19(+4.22%)
Jan 15, 2008 4.524 4.564 4.461 4.487 397,846 -0.07(-1.50%)
Jan 14, 2008 4.461 4.672 4.361 4.556 301,626 +0.09(+2.06%)
Jan 11, 2008 4.651 4.680 4.464 4.464 348,026 -0.21(-4.56%)
Jan 10, 2008 4.393 4.869 4.393 4.677 435,727 +0.27(+6.09%)
Jan 09, 2008 4.324 4.422 4.187 4.408 528,109 +0.09(+2.13%)
Jan 08, 2008 4.572 4.716 4.316 4.316 426,779 -0.22(-4.93%)
Jan 07, 2008 4.566 4.715 4.487 4.540 497,899 +0.00(+0.06%)
Jan 04, 2008 4.864 4.874 4.537 4.537 561,523 -0.35(-7.21%)
Jan 03, 2008 4.940 5.182 4.890 4.890 606,855 -0.03(-0.59%)
Jan 02, 2008 4.485 5.230 4.482 4.919 1,338,533 +0.44(+9.88%)
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.