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

Gladstone Cap Corp (NQ: GLAD )

22.72 -0.20 (-0.87%)
Streaming Delayed Price Updated: 10:09 AM 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 29, 2011 3.354 3.354 3.290 3.313 453,727 -0.04(-1.13%)
Apr 28, 2011 3.339 3.351 3.311 3.351 75,249 +0.01(+0.26%)
Apr 27, 2011 3.345 3.354 3.319 3.342 99,126 +0.01(+0.26%)
Apr 26, 2011 3.316 3.354 3.316 3.333 181,635 +0.02(+0.62%)
Apr 25, 2011 3.321 3.351 3.281 3.313 277,078 -0.01(-0.44%)
Apr 21, 2011 3.380 3.380 3.310 3.327 152,824 -0.04(-1.08%)
Apr 20, 2011 3.371 3.386 3.290 3.364 475,467 +0.05(+1.54%)
Apr 19, 2011 3.325 3.357 3.284 3.313 192,697 +0.01(+0.35%)
Apr 18, 2011 3.304 3.348 3.284 3.301 247,815 -0.05(-1.39%)
Apr 15, 2011 3.313 3.359 3.287 3.348 460,080 +0.03(+0.87%)
Apr 14, 2011 3.281 3.339 3.281 3.319 84,402 +0.01(+0.44%)
Apr 13, 2011 3.310 3.336 3.268 3.304 213,099 +0.02(+0.62%)
Apr 12, 2011 3.252 3.316 3.252 3.284 383,437 +0.03(+0.98%)
Apr 11, 2011 3.351 3.365 3.249 3.252 198,294 -0.08(-2.35%)
Apr 08, 2011 3.330 3.362 3.275 3.330 357,591 +0.02(+0.61%)
Apr 07, 2011 3.374 3.374 3.295 3.310 144,498 -0.05(-1.47%)
Apr 06, 2011 3.362 3.379 3.333 3.359 188,527 +0.01(+0.26%)
Apr 05, 2011 3.353 3.362 3.322 3.351 143,042 +0.00(+0.00%)
Apr 04, 2011 3.310 3.362 3.266 3.351 427,786 +0.06(+1.94%)
Apr 01, 2011 3.304 3.319 3.249 3.287 572,123 +0.01(+0.27%)
Mar 31, 2011 3.307 3.316 3.261 3.278 684,873 -0.03(-0.79%)
Mar 30, 2011 3.307 3.307 3.264 3.304 525,862 +0.02(+0.62%)
Mar 29, 2011 3.252 3.301 3.188 3.284 604,165 +0.02(+0.71%)
Mar 28, 2011 3.290 3.304 3.246 3.261 272,222 -0.01(-0.44%)
Mar 25, 2011 3.287 3.293 3.252 3.275 167,953 -0.02(-0.53%)
Mar 24, 2011 3.261 3.295 3.232 3.293 349,897 +0.04(+1.16%)
Mar 23, 2011 3.220 3.258 3.208 3.255 188,654 +0.02(+0.72%)
Mar 22, 2011 3.252 3.252 3.188 3.232 175,264 -0.02(-0.62%)
Mar 21, 2011 3.174 3.261 3.168 3.252 210,160 +0.01(+0.36%)
Mar 18, 2011 3.237 3.255 3.200 3.240 323,600 +0.03(+0.81%)
Mar 17, 2011 3.179 3.246 3.156 3.214 298,589 +0.05(+1.65%)
Mar 16, 2011 3.174 3.217 3.156 3.162 460,351 -0.01(-0.27%)
Mar 15, 2011 3.168 3.205 3.156 3.171 277,795 -0.04(-1.26%)
Mar 14, 2011 3.202 3.228 3.179 3.211 177,253 -0.03(-0.89%)
Mar 11, 2011 3.197 3.274 3.197 3.240 259,093 +0.02(+0.72%)
Mar 10, 2011 3.257 3.274 3.197 3.217 273,319 -0.07(-2.02%)
Mar 09, 2011 3.292 3.312 3.266 3.283 162,846 +0.00(+0.00%)
Mar 08, 2011 3.223 3.289 3.223 3.283 310,467 +0.06(+1.88%)
Mar 07, 2011 3.312 3.312 3.223 3.223 265,722 -0.05(-1.67%)
Mar 04, 2011 3.312 3.312 3.240 3.277 253,503 -0.03(-0.78%)
Mar 03, 2011 3.309 3.309 3.289 3.303 303,463 +0.03(+0.97%)
Mar 02, 2011 3.272 3.312 3.263 3.272 321,665 +0.00(+0.09%)
Mar 01, 2011 3.303 3.312 3.257 3.269 239,822 -0.01(-0.35%)
Feb 28, 2011 3.309 3.346 3.225 3.280 732,713 -0.02(-0.52%)
Feb 25, 2011 3.269 3.318 3.231 3.297 310,001 +0.03(+0.97%)
Feb 24, 2011 3.220 3.289 3.217 3.266 244,162 +0.06(+1.89%)
Feb 23, 2011 3.295 3.344 3.179 3.205 433,805 -0.07(-2.02%)
Feb 22, 2011 3.335 3.355 3.263 3.272 365,396 -0.08(-2.49%)
Feb 18, 2011 3.321 3.364 3.300 3.355 312,002 +0.05(+1.39%)
Feb 17, 2011 3.286 3.312 3.260 3.309 329,547 +0.03(+0.79%)
Feb 16, 2011 3.312 3.326 3.263 3.283 535,625 -0.01(-0.44%)
Feb 15, 2011 3.266 3.335 3.263 3.297 459,504 +0.01(+0.26%)
Feb 14, 2011 3.257 3.323 3.249 3.289 527,399 +0.02(+0.70%)
Feb 11, 2011 3.177 3.286 3.177 3.266 394,639 +0.09(+2.70%)
Feb 10, 2011 3.100 3.226 3.094 3.180 309,329 +0.05(+1.65%)
Feb 09, 2011 3.235 3.235 3.111 3.129 785,086 -0.11(-3.27%)
Feb 08, 2011 3.149 3.237 3.131 3.235 468,923 +0.09(+2.82%)
Feb 07, 2011 3.103 3.177 3.091 3.146 370,970 +0.05(+1.76%)
Feb 04, 2011 3.137 3.183 3.085 3.091 404,229 -0.05(-1.73%)
Feb 03, 2011 3.151 3.206 3.109 3.146 364,887 +0.00(+0.00%)
Feb 02, 2011 3.149 3.203 3.140 3.146 156,401 -0.01(-0.27%)
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.