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

Gladstone Cap Corp (NQ: GLAD )

22.92 UNCHANGED
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, 2016 3.532 3.541 3.442 3.532 372,578 +0.01(+0.40%)
Mar 30, 2016 3.451 3.546 3.451 3.518 167,579 +0.02(+0.68%)
Mar 29, 2016 3.437 3.508 3.437 3.494 145,098 -0.02(-0.54%)
Mar 28, 2016 3.437 3.532 3.435 3.513 167,748 +0.05(+1.51%)
Mar 24, 2016 3.508 3.461 3.461 3.461 109,472 -0.03(-0.95%)
Mar 23, 2016 3.485 3.570 3.485 3.494 145,784 -0.01(-0.27%)
Mar 22, 2016 3.456 3.532 3.419 3.504 169,769 +0.05(+1.37%)
Mar 21, 2016 3.451 3.466 3.399 3.456 125,258 +0.00(+0.14%)
Mar 18, 2016 3.456 3.475 3.399 3.451 210,238 +0.03(+0.97%)
Mar 17, 2016 3.489 3.589 3.394 3.418 414,886 -0.13(-3.74%)
Mar 16, 2016 3.527 3.565 3.527 3.551 147,144 +0.00(+0.00%)
Mar 15, 2016 3.499 3.558 3.466 3.551 215,487 +0.04(+1.20%)
Mar 14, 2016 3.438 3.518 3.405 3.509 479,609 +0.07(+1.91%)
Mar 11, 2016 3.363 3.452 3.363 3.443 158,315 +0.10(+3.09%)
Mar 10, 2016 3.372 3.429 3.293 3.340 202,577 -0.10(-2.87%)
Mar 09, 2016 3.307 3.466 3.302 3.438 309,990 +0.14(+4.27%)
Mar 08, 2016 3.363 3.372 3.288 3.297 267,508 -0.03(-0.99%)
Mar 07, 2016 3.335 3.448 3.302 3.330 466,656 +0.04(+1.29%)
Mar 04, 2016 3.274 3.405 3.260 3.288 395,681 +0.04(+1.30%)
Mar 03, 2016 3.142 3.316 3.124 3.246 349,411 +0.08(+2.37%)
Mar 02, 2016 3.133 3.189 3.114 3.170 217,800 +0.02(+0.60%)
Mar 01, 2016 3.236 3.255 3.138 3.152 271,672 -0.05(-1.61%)
Feb 29, 2016 3.109 3.260 3.095 3.203 416,196 +0.13(+4.12%)
Feb 26, 2016 3.011 3.095 2.983 3.077 232,275 +0.06(+2.02%)
Feb 25, 2016 2.987 3.015 2.926 3.015 163,269 +0.02(+0.78%)
Feb 24, 2016 2.875 3.035 2.875 2.992 243,561 +0.10(+3.58%)
Feb 23, 2016 2.870 2.931 2.870 2.889 166,024 -0.01(-0.32%)
Feb 22, 2016 2.889 2.945 2.865 2.898 243,337 -0.00(-0.16%)
Feb 19, 2016 2.860 2.903 2.832 2.903 115,941 +0.00(+0.00%)
Feb 18, 2016 2.903 2.952 2.865 2.903 173,069 +0.00(+0.00%)
Feb 17, 2016 2.997 2.997 2.856 2.903 273,544 -0.07(-2.22%)
Feb 16, 2016 2.814 2.969 2.790 2.969 321,717 +0.19(+6.76%)
Feb 12, 2016 2.623 2.781 2.781 2.781 265,395 +0.12(+4.54%)
Feb 11, 2016 2.711 2.742 2.614 2.660 423,530 -0.09(-3.21%)
Feb 10, 2016 2.623 2.757 2.600 2.748 328,054 +0.10(+3.68%)
Feb 09, 2016 2.781 2.785 2.590 2.651 504,030 -0.23(-7.90%)
Feb 08, 2016 2.785 2.901 2.614 2.878 708,520 +0.06(+2.31%)
Feb 05, 2016 2.846 2.876 2.808 2.813 140,743 -0.05(-1.62%)
Feb 04, 2016 2.846 2.915 2.836 2.860 172,813 -0.04(-1.28%)
Feb 03, 2016 2.822 2.915 2.776 2.897 289,395 +0.12(+4.17%)
Feb 02, 2016 2.938 2.952 2.762 2.781 443,262 -0.16(-5.37%)
Feb 01, 2016 2.795 2.957 2.761 2.938 417,330 +0.13(+4.63%)
Jan 29, 2016 2.957 2.957 2.792 2.808 500,001 -0.13(-4.27%)
Jan 28, 2016 2.929 3.013 2.914 2.934 281,142 +0.05(+1.61%)
Jan 27, 2016 2.776 2.915 2.776 2.887 251,173 +0.07(+2.47%)
Jan 26, 2016 2.688 2.846 2.679 2.818 450,948 +0.12(+4.48%)
Jan 25, 2016 2.818 2.822 2.655 2.697 399,045 -0.12(-4.28%)
Jan 22, 2016 2.669 2.855 2.652 2.818 705,317 +0.14(+5.20%)
Jan 21, 2016 2.372 2.915 2.372 2.679 1,417,998 +0.37(+16.10%)
Jan 20, 2016 2.302 2.335 2.200 2.307 723,843 +0.01(+0.40%)
Jan 19, 2016 2.229 2.389 2.229 2.298 948,684 +0.07(+3.08%)
Jan 15, 2016 2.334 2.229 2.229 2.229 1,103,685 -0.21(-8.63%)
Jan 14, 2016 2.788 2.792 2.202 2.440 2,228,800 -0.39(-13.89%)
Jan 13, 2016 2.879 2.948 2.815 2.833 689,283 -0.12(-4.03%)
Jan 12, 2016 3.177 3.193 2.843 2.952 983,632 -0.22(-6.79%)
Jan 11, 2016 3.236 3.238 3.163 3.168 392,951 -0.07(-2.12%)
Jan 08, 2016 3.227 3.268 3.204 3.236 270,403 +0.02(+0.57%)
Jan 07, 2016 3.232 3.259 3.181 3.218 371,325 -0.09(-2.63%)
Jan 06, 2016 3.291 3.324 3.273 3.305 239,278 -0.04(-1.23%)
Jan 05, 2016 3.387 3.415 3.300 3.346 158,238 -0.03(-0.95%)
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.