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

Gladstone Cap Corp (NQ: GLAD )

22.55 +0.15 (+0.67%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 3, 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, 2017 5.016 5.022 4.929 5.016 319,410 +0.04(+0.85%)
Mar 30, 2017 4.921 5.022 4.884 4.974 513,112 +0.16(+3.41%)
Mar 29, 2017 4.757 4.858 4.757 4.810 183,230 +0.04(+0.89%)
Mar 28, 2017 4.794 4.837 4.763 4.768 135,996 -0.03(-0.55%)
Mar 27, 2017 4.763 4.795 4.694 4.794 229,828 +0.02(+0.44%)
Mar 24, 2017 4.747 4.794 4.726 4.773 159,254 +0.06(+1.23%)
Mar 23, 2017 4.673 4.752 4.665 4.715 176,670 -0.02(-0.34%)
Mar 22, 2017 4.731 4.789 4.720 4.731 177,044 -0.03(-0.56%)
Mar 21, 2017 4.837 4.850 4.757 4.757 193,486 -0.08(-1.64%)
Mar 20, 2017 4.837 4.858 4.810 4.837 149,392 +0.01(+0.22%)
Mar 17, 2017 4.805 4.910 4.732 4.826 622,555 +0.03(+0.55%)
Mar 16, 2017 4.805 4.852 4.800 4.800 275,206 +0.00(+0.00%)
Mar 15, 2017 4.737 4.831 4.737 4.800 124,604 +0.07(+1.44%)
Mar 14, 2017 4.732 4.826 4.726 4.732 169,452 -0.07(-1.42%)
Mar 13, 2017 4.721 4.826 4.721 4.800 197,991 +0.10(+2.12%)
Mar 10, 2017 4.627 4.721 4.627 4.700 162,995 +0.08(+1.70%)
Mar 09, 2017 4.632 4.720 4.627 4.621 270,391 -0.01(-0.23%)
Mar 08, 2017 4.805 4.814 4.621 4.632 321,489 -0.17(-3.60%)
Mar 07, 2017 4.810 4.831 4.795 4.805 271,201 -0.01(-0.11%)
Mar 06, 2017 4.795 4.831 4.795 4.810 186,751 +0.02(+0.44%)
Mar 03, 2017 4.826 4.826 4.779 4.789 175,878 -0.02(-0.33%)
Mar 02, 2017 4.837 4.879 4.789 4.805 344,668 +0.01(+0.11%)
Mar 01, 2017 4.868 4.868 4.795 4.800 319,246 -0.03(-0.65%)
Feb 28, 2017 4.837 4.868 4.774 4.831 352,770 -0.01(-0.11%)
Feb 27, 2017 4.795 4.852 4.779 4.837 263,299 +0.05(+1.10%)
Feb 24, 2017 4.784 4.816 4.726 4.784 169,423 +0.00(+0.00%)
Feb 23, 2017 4.747 4.842 4.729 4.784 283,811 +0.04(+0.89%)
Feb 22, 2017 4.559 4.768 4.559 4.742 445,573 +0.17(+3.79%)
Feb 21, 2017 4.795 4.810 4.548 4.569 1,221,673 -0.26(-5.33%)
Feb 17, 2017 4.826 4.826 4.826 0 -0.06(-1.29%)
Feb 16, 2017 4.936 4.968 4.863 4.889 242,006 -0.02(-0.43%)
Feb 15, 2017 4.962 4.962 4.884 4.910 255,461 -0.04(-0.74%)
Feb 14, 2017 4.978 4.978 4.884 4.947 393,426 +0.02(+0.43%)
Feb 13, 2017 5.051 5.051 4.863 4.926 904,802 -0.02(-0.42%)
Feb 10, 2017 5.056 5.087 4.744 4.947 1,814,591 -0.17(-3.26%)
Feb 09, 2017 5.108 5.139 5.030 5.113 435,887 -0.05(-0.91%)
Feb 08, 2017 5.165 5.167 5.077 5.160 340,349 +0.00(+0.00%)
Feb 07, 2017 5.129 5.165 5.108 5.160 369,103 +0.04(+0.81%)
Feb 06, 2017 5.077 5.144 5.072 5.118 212,943 +0.02(+0.41%)
Feb 03, 2017 5.051 5.108 5.025 5.098 326,698 +0.08(+1.66%)
Feb 02, 2017 4.999 5.051 4.999 5.014 279,319 +0.02(+0.31%)
Feb 01, 2017 4.973 5.040 4.947 4.999 322,500 +0.01(+0.21%)
Jan 31, 2017 4.967 5.035 4.939 4.988 317,986 +0.02(+0.31%)
Jan 30, 2017 4.999 5.009 4.947 4.973 297,487 -0.04(-0.83%)
Jan 27, 2017 4.988 5.014 4.957 5.014 151,174 +0.00(+0.00%)
Jan 26, 2017 5.025 5.025 4.978 5.014 239,646 +0.00(+0.00%)
Jan 25, 2017 4.993 5.025 4.970 5.014 211,651 +0.03(+0.63%)
Jan 24, 2017 4.941 4.993 4.919 4.983 296,037 +0.06(+1.16%)
Jan 23, 2017 4.905 4.952 4.858 4.926 206,364 -0.02(-0.42%)
Jan 20, 2017 4.894 4.947 4.858 4.947 164,464 +0.08(+1.60%)
Jan 19, 2017 4.905 4.921 4.863 4.868 290,805 -0.04(-0.85%)
Jan 18, 2017 4.962 4.962 4.874 4.910 270,382 -0.03(-0.63%)
Jan 17, 2017 4.921 4.957 4.890 4.941 340,213 +0.05(+0.95%)
Jan 13, 2017 4.895 4.895 4.895 0 +0.00(+0.00%)
Jan 12, 2017 4.926 4.926 4.853 4.895 257,617 -0.03(-0.63%)
Jan 11, 2017 4.864 4.962 4.848 4.926 235,198 +0.06(+1.28%)
Jan 10, 2017 4.874 4.885 4.838 4.864 329,988 +0.02(+0.43%)
Jan 09, 2017 4.905 4.990 4.833 4.843 489,520 -0.05(-0.95%)
Jan 06, 2017 5.060 5.060 4.885 4.890 461,421 -0.17(-3.37%)
Jan 05, 2017 5.107 5.107 4.983 5.060 323,296 -0.03(-0.51%)
Jan 04, 2017 5.003 5.117 4.967 5.086 627,003 +0.12(+2.39%)
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.