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 29, 2016 3.636 3.665 3.593 3.655 135,667 +0.02(+0.53%)
Apr 28, 2016 3.655 3.655 3.612 3.636 128,321 -0.02(-0.52%)
Apr 27, 2016 3.636 3.660 3.598 3.655 176,207 +0.02(+0.53%)
Apr 26, 2016 3.555 3.665 3.545 3.636 140,796 +0.08(+2.29%)
Apr 25, 2016 3.569 3.588 3.541 3.555 155,198 +0.00(+0.13%)
Apr 22, 2016 3.584 3.598 3.541 3.550 84,988 -0.03(-0.93%)
Apr 21, 2016 3.579 3.646 3.565 3.584 174,126 -0.00(-0.13%)
Apr 20, 2016 3.660 3.660 3.531 3.588 291,359 -0.04(-1.19%)
Apr 19, 2016 3.589 3.636 3.556 3.632 173,656 +0.04(+1.06%)
Apr 18, 2016 3.541 3.608 3.532 3.594 257,665 +0.07(+1.88%)
Apr 15, 2016 3.508 3.546 3.494 3.527 111,164 +0.01(+0.27%)
Apr 14, 2016 3.518 3.551 3.508 3.518 110,326 -0.01(-0.40%)
Apr 13, 2016 3.461 3.546 3.461 3.532 310,680 +0.09(+2.48%)
Apr 12, 2016 3.428 3.461 3.418 3.447 85,392 +0.01(+0.41%)
Apr 11, 2016 3.442 3.480 3.413 3.432 107,289 -0.01(-0.41%)
Apr 08, 2016 3.466 3.485 3.413 3.447 123,105 +0.01(+0.28%)
Apr 07, 2016 3.461 3.489 3.413 3.437 269,482 -0.05(-1.49%)
Apr 06, 2016 3.475 3.508 3.461 3.489 109,310 +0.03(+0.82%)
Apr 05, 2016 3.442 3.508 3.442 3.461 91,349 -0.00(-0.14%)
Apr 04, 2016 3.532 3.532 3.442 3.466 277,967 -0.09(-2.40%)
Apr 01, 2016 3.489 3.551 3.461 3.551 105,770 +0.02(+0.54%)
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%)
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.