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

Gladstone Cap Corp (NQ: GLAD )

23.50 +0.24 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2013 2.380 2.380 2.333 2.338 0 -0.03(-1.38%)
Apr 29, 2013 2.340 2.370 2.335 2.370 270,388 +0.03(+1.29%)
Apr 26, 2013 2.345 2.350 2.315 2.340 302,747 -0.01(-0.21%)
Apr 25, 2013 2.348 2.358 2.333 2.345 0 +0.01(+0.43%)
Apr 24, 2013 2.348 2.350 2.310 2.335 150,487 -0.01(-0.43%)
Apr 23, 2013 2.325 2.345 2.305 2.345 356,545 +0.03(+1.31%)
Apr 22, 2013 2.287 2.322 2.259 2.315 329,492 +0.03(+1.32%)
Apr 19, 2013 2.257 2.285 2.239 2.285 263,139 +0.03(+1.34%)
Apr 18, 2013 2.277 2.277 2.219 2.254 390,007 +0.01(+0.22%)
Apr 17, 2013 2.247 2.262 2.227 2.249 444,511 -0.02(-1.09%)
Apr 16, 2013 2.257 2.282 2.222 2.274 377,737 +0.03(+1.22%)
Apr 15, 2013 2.292 2.292 2.210 2.247 531,284 -0.03(-1.52%)
Apr 12, 2013 2.284 2.304 2.274 2.282 247,311 -0.01(-0.43%)
Apr 11, 2013 2.296 2.301 2.272 2.292 295,653 -0.01(-0.43%)
Apr 10, 2013 2.292 2.321 2.289 2.301 341,732 +0.02(+0.76%)
Apr 09, 2013 2.296 2.309 2.284 2.284 679,356 -0.01(-0.54%)
Apr 08, 2013 2.296 2.301 2.259 2.296 405,485 +0.00(+0.00%)
Apr 05, 2013 2.262 2.301 2.252 2.296 300,281 +0.01(+0.54%)
Apr 04, 2013 2.269 2.306 2.269 2.284 280,102 +0.02(+1.10%)
Apr 03, 2013 2.309 2.321 2.257 2.259 357,747 -0.05(-2.15%)
Apr 02, 2013 2.314 2.324 2.296 2.309 538,526 +0.01(+0.54%)
Apr 01, 2013 2.289 2.321 2.284 2.296 534,107 +0.01(+0.54%)
Mar 28, 2013 2.282 2.306 2.259 2.284 562,858 +0.01(+0.55%)
Mar 27, 2013 2.257 2.274 2.249 2.272 170,628 +0.01(+0.66%)
Mar 26, 2013 2.294 2.294 2.249 2.257 159,004 -0.02(-0.87%)
Mar 25, 2013 2.284 2.301 2.262 2.277 204,382 +0.01(+0.33%)
Mar 22, 2013 2.259 2.274 2.244 2.269 337,849 +0.01(+0.66%)
Mar 21, 2013 2.195 2.266 2.195 2.254 331,340 +0.04(+2.02%)
Mar 20, 2013 2.244 2.269 2.205 2.210 641,849 -0.03(-1.33%)
Mar 19, 2013 2.321 2.346 2.222 2.239 733,128 -0.08(-3.63%)
Mar 18, 2013 2.326 2.346 2.296 2.324 196,334 -0.02(-1.06%)
Mar 15, 2013 2.334 2.349 2.296 2.349 711,571 +0.01(+0.53%)
Mar 14, 2013 2.294 2.346 2.259 2.336 494,203 +0.03(+1.18%)
Mar 13, 2013 2.279 2.324 2.247 2.309 211,406 +0.04(+1.97%)
Mar 12, 2013 2.272 2.294 2.257 2.264 540,937 -0.00(-0.11%)
Mar 11, 2013 2.257 2.274 2.250 2.267 385,262 +0.00(+0.11%)
Mar 08, 2013 2.262 2.272 2.247 2.264 324,002 +0.01(+0.43%)
Mar 07, 2013 2.242 2.254 2.230 2.254 184,437 +0.00(+0.22%)
Mar 06, 2013 2.259 2.259 2.236 2.250 216,108 +0.00(+0.22%)
Mar 05, 2013 2.242 2.254 2.220 2.245 338,868 +0.02(+0.77%)
Mar 04, 2013 2.228 2.242 2.203 2.228 459,490 +0.01(+0.33%)
Mar 01, 2013 2.215 2.235 2.198 2.220 343,367 -0.00(-0.22%)
Feb 28, 2013 2.213 2.235 2.193 2.225 258,240 +0.01(+0.33%)
Feb 27, 2013 2.193 2.230 2.188 2.218 263,785 +0.00(+0.22%)
Feb 26, 2013 2.193 2.228 2.191 2.213 128,130 +0.02(+1.12%)
Feb 25, 2013 2.232 2.245 2.188 2.188 509,994 -0.04(-1.65%)
Feb 22, 2013 2.220 2.235 2.193 2.225 216,153 +0.02(+1.00%)
Feb 21, 2013 2.203 2.215 2.188 2.203 443,307 -0.01(-0.55%)
Feb 20, 2013 2.245 2.250 2.215 2.215 446,342 -0.03(-1.20%)
Feb 19, 2013 2.250 2.252 2.213 2.242 548,094 -0.01(-0.54%)
Feb 15, 2013 2.232 2.254 2.225 2.254 674,249 +0.04(+1.88%)
Feb 14, 2013 2.228 2.249 2.201 2.213 232,033 -0.03(-1.20%)
Feb 13, 2013 2.235 2.245 2.206 2.240 412,499 +0.03(+1.55%)
Feb 12, 2013 2.191 2.215 2.179 2.206 420,567 +0.02(+0.88%)
Feb 11, 2013 2.169 2.189 2.160 2.186 363,137 +0.00(+0.22%)
Feb 08, 2013 2.186 2.198 2.143 2.181 346,910 -0.01(-0.33%)
Feb 07, 2013 2.186 2.196 2.169 2.189 184,189 -0.00(-0.11%)
Feb 06, 2013 2.184 2.193 2.167 2.191 300,748 +0.01(+0.66%)
Feb 04, 2013 2.198 2.198 2.143 2.177 410,504 -0.04(-1.85%)
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.