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 (%)
Apr 30, 2009 1.721 1.777 1.716 1.766 595,905 +0.06(+3.55%)
Apr 29, 2009 1.695 1.711 1.642 1.706 456,767 +0.03(+1.57%)
Apr 28, 2009 1.579 1.685 1.566 1.679 568,174 +0.10(+6.33%)
Apr 27, 2009 1.579 1.624 1.566 1.579 533,193 +0.01(+0.67%)
Apr 24, 2009 1.524 1.582 1.511 1.569 659,186 +0.06(+3.83%)
Apr 23, 2009 1.579 1.587 1.484 1.511 498,825 -0.05(-3.04%)
Apr 22, 2009 1.606 1.656 1.550 1.558 609,195 -0.06(-3.43%)
Apr 21, 2009 1.527 1.637 1.516 1.613 695,914 +0.10(+6.42%)
Apr 20, 2009 1.579 1.624 1.474 1.516 764,898 -0.12(-7.54%)
Apr 17, 2009 1.640 1.671 1.448 1.640 1,385,855 -0.03(-1.89%)
Apr 16, 2009 1.579 1.700 1.579 1.671 419,879 +0.07(+4.61%)
Apr 15, 2009 1.632 1.632 1.540 1.598 813,191 -0.05(-2.88%)
Apr 14, 2009 1.748 1.790 1.632 1.645 543,588 -0.10(-5.87%)
Apr 13, 2009 1.766 1.766 1.666 1.748 500,801 +0.02(+1.22%)
Apr 09, 2009 1.632 1.732 1.608 1.727 823,684 +0.15(+9.52%)
Apr 08, 2009 1.469 1.577 1.463 1.577 511,256 +0.13(+9.11%)
Apr 07, 2009 1.448 1.545 1.427 1.445 1,128,004 -0.06(-3.85%)
Apr 06, 2009 1.682 1.777 1.358 1.503 2,611,047 -0.26(-14.90%)
Apr 03, 2009 1.729 1.767 1.711 1.766 339,851 +0.00(+0.00%)
Apr 02, 2009 1.795 1.798 1.711 1.766 683,912 +0.08(+4.84%)
Apr 01, 2009 1.677 1.713 1.650 1.685 548,877 +0.04(+2.24%)
Mar 31, 2009 1.627 1.703 1.606 1.648 742,307 +0.07(+4.33%)
Mar 30, 2009 1.716 1.735 1.556 1.579 845,272 -0.27(-14.41%)
Mar 26, 2009 1.885 1.921 1.800 1.845 590,270 +0.06(+3.09%)
Mar 25, 2009 1.819 1.974 1.762 1.790 784,487 -0.05(-2.86%)
Mar 24, 2009 1.890 1.998 1.832 1.842 597,542 -0.12(-6.04%)
Mar 23, 2009 1.832 1.969 1.803 1.961 654,209 +0.16(+8.92%)
Mar 20, 2009 1.932 2.040 1.761 1.800 663,574 -0.11(-5.52%)
Mar 19, 2009 2.085 2.087 1.892 1.906 469,874 -0.17(-8.24%)
Mar 18, 2009 1.921 2.077 1.900 2.077 565,594 +0.15(+7.79%)
Mar 17, 2009 1.948 1.948 1.753 1.927 985,728 -0.02(-0.81%)
Mar 16, 2009 1.900 2.061 1.900 1.942 496,226 +0.07(+3.94%)
Mar 13, 2009 1.795 1.898 1.795 1.869 784,350 +0.16(+9.23%)
Mar 12, 2009 1.563 1.711 1.545 1.711 599,248 +0.13(+8.33%)
Mar 11, 2009 1.629 1.653 1.545 1.579 528,349 +0.10(+6.95%)
Mar 10, 2009 1.395 1.513 1.382 1.477 661,773 +0.15(+11.09%)
Mar 09, 2009 1.319 1.366 1.319 1.329 643,544 -0.04(-3.26%)
Mar 06, 2009 1.390 1.456 1.324 1.374 617,580 -0.04(-2.79%)
Mar 05, 2009 1.658 1.669 1.387 1.413 629,707 -0.25(-15.03%)
Mar 04, 2009 1.521 1.706 1.382 1.663 1,058,333 +0.17(+11.07%)
Mar 02, 2009 1.713 1.792 1.490 1.498 950,851 -0.24(-13.92%)
Feb 27, 2009 1.848 1.866 1.737 1.740 657,613 -0.05(-2.94%)
Feb 26, 2009 1.869 1.882 1.790 1.792 368,251 -0.03(-1.59%)
Feb 25, 2009 1.908 1.914 1.792 1.821 420,495 -0.05(-2.81%)
Feb 24, 2009 1.787 1.885 1.779 1.874 528,642 +0.07(+4.09%)
Feb 23, 2009 1.987 2.095 1.792 1.800 659,794 -0.16(-7.94%)
Feb 20, 2009 2.042 2.053 1.900 1.956 798,886 -0.02(-1.07%)
Feb 19, 2009 2.014 2.106 1.977 1.977 551,168 -0.01(-0.40%)
Feb 18, 2009 2.095 2.153 1.974 1.985 693,361 -0.09(-4.44%)
Feb 17, 2009 2.143 2.143 2.074 2.077 1,276,751 -0.02(-0.75%)
Feb 13, 2009 2.121 2.132 2.066 2.092 416,733 -0.01(-0.25%)
Feb 12, 2009 1.985 2.106 1.977 2.098 272,508 +0.05(+2.44%)
Feb 11, 2009 2.040 2.106 2.000 2.048 432,694 +0.04(+1.83%)
Feb 10, 2009 2.037 2.119 1.998 2.011 799,350 +0.03(+1.46%)
Feb 09, 2009 1.819 2.008 1.816 1.982 613,230 +0.17(+9.29%)
Feb 06, 2009 1.853 1.966 1.711 1.813 805,600 -0.02(-1.01%)
Feb 05, 2009 1.727 1.961 1.685 1.832 1,880,885 +0.22(+13.73%)
Feb 04, 2009 2.208 2.208 1.592 1.611 3,807,671 -1.01(-38.49%)
Feb 03, 2009 2.706 2.735 2.508 2.619 457,815 -0.09(-3.21%)
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.