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

Gladstone Cap Corp (NQ: GLAD )

22.70 -0.22 (-0.96%)
Streaming Delayed Price Updated: 10:23 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 (%)
Jul 31, 2014 3.976 3.984 3.499 3.622 2,913,692 -0.37(-9.18%)
Jul 30, 2014 4.020 4.040 3.984 3.988 267,196 -0.04(-1.09%)
Jul 29, 2014 4.064 4.088 4.020 4.032 181,136 -0.03(-0.78%)
Jul 28, 2014 4.036 4.072 4.000 4.064 265,905 +0.03(+0.69%)
Jul 25, 2014 4.008 4.044 4.000 4.036 166,964 +0.04(+0.90%)
Jul 24, 2014 4.000 4.016 3.984 4.000 124,010 +0.02(+0.50%)
Jul 23, 2014 4.028 4.028 3.980 3.980 203,274 -0.02(-0.50%)
Jul 22, 2014 4.000 4.040 3.996 4.000 505,914 +0.01(+0.30%)
Jul 21, 2014 3.972 4.004 3.972 3.988 287,159 +0.02(+0.50%)
Jul 18, 2014 3.953 3.988 3.941 3.968 260,382 +0.02(+0.40%)
Jul 17, 2014 3.984 4.001 3.953 3.953 259,565 -0.02(-0.50%)
Jul 16, 2014 3.992 4.004 3.961 3.972 262,376 -0.01(-0.30%)
Jul 15, 2014 3.961 3.988 3.961 3.984 183,010 +0.02(+0.50%)
Jul 14, 2014 3.988 3.996 3.964 3.964 245,478 -0.01(-0.20%)
Jul 11, 2014 3.964 4.004 3.964 3.972 219,561 -0.01(-0.30%)
Jul 10, 2014 3.996 3.996 3.961 3.984 242,940 -0.02(-0.40%)
Jul 09, 2014 3.984 4.008 3.968 4.000 178,388 +0.04(+0.90%)
Jul 08, 2014 3.996 3.996 3.953 3.964 459,170 -0.03(-0.79%)
Jul 07, 2014 3.992 4.027 3.984 3.996 332,163 +0.01(+0.30%)
Jul 03, 2014 4.032 3.984 3.984 3.984 225,167 -0.02(-0.59%)
Jul 02, 2014 3.988 4.032 3.988 4.008 265,017 +0.02(+0.50%)
Jul 01, 2014 3.976 4.044 3.972 3.988 577,006 +0.01(+0.30%)
Jun 30, 2014 3.945 3.996 3.941 3.976 618,976 +0.04(+1.00%)
Jun 27, 2014 3.945 3.976 3.921 3.937 8,806,311 -0.02(-0.40%)
Jun 26, 2014 3.862 3.992 3.862 3.953 844,055 +0.09(+2.46%)
Jun 25, 2014 3.838 3.870 3.830 3.858 588,581 +0.00(+0.10%)
Jun 24, 2014 3.862 3.913 3.842 3.854 507,323 +0.00(+0.00%)
Jun 23, 2014 3.842 3.941 3.834 3.854 488,146 +0.02(+0.41%)
Jun 20, 2014 3.893 3.893 3.834 3.838 790,516 -0.03(-0.72%)
Jun 19, 2014 3.885 3.901 3.858 3.866 284,503 -0.01(-0.31%)
Jun 18, 2014 3.937 3.937 3.862 3.878 305,049 -0.04(-1.01%)
Jun 17, 2014 3.885 3.972 3.881 3.917 335,624 +0.04(+1.02%)
Jun 16, 2014 3.866 3.917 3.854 3.878 300,257 +0.02(+0.61%)
Jun 13, 2014 3.917 3.917 3.838 3.854 336,826 -0.01(-0.20%)
Jun 12, 2014 3.850 3.870 3.823 3.862 246,330 +0.00(+0.00%)
Jun 11, 2014 3.846 3.878 3.838 3.862 231,633 +0.00(+0.10%)
Jun 10, 2014 3.862 3.881 3.842 3.858 334,553 +0.01(+0.31%)
Jun 06, 2014 3.893 3.893 3.830 3.846 555,755 -0.03(-0.81%)
Jun 05, 2014 3.893 3.893 3.819 3.878 358,240 +0.02(+0.51%)
Jun 04, 2014 3.901 3.917 3.834 3.858 411,690 -0.04(-1.11%)
Jun 03, 2014 3.885 3.913 3.854 3.901 368,613 +0.00(+0.00%)
Jun 02, 2014 3.905 3.956 3.885 3.901 438,039 +0.00(+0.00%)
May 30, 2014 3.885 3.905 3.866 3.901 392,704 +0.05(+1.22%)
May 29, 2014 3.862 3.913 3.846 3.854 393,548 +0.01(+0.31%)
May 28, 2014 3.842 3.854 3.811 3.842 244,292 -0.02(-0.41%)
May 27, 2014 3.862 3.862 3.819 3.858 362,951 +0.02(+0.51%)
May 23, 2014 3.815 3.838 3.838 3.838 242,572 +0.01(+0.31%)
May 22, 2014 3.807 3.834 3.787 3.826 139,010 +0.02(+0.52%)
May 21, 2014 3.811 3.874 3.791 3.807 226,726 -0.02(-0.61%)
May 20, 2014 3.807 3.846 3.791 3.830 317,005 +0.00(+0.10%)
May 19, 2014 3.768 3.826 3.756 3.826 317,660 +0.04(+1.04%)
May 16, 2014 3.779 3.787 3.732 3.787 204,025 +0.03(+0.84%)
May 15, 2014 3.744 3.775 3.717 3.756 214,473 +0.01(+0.31%)
May 14, 2014 3.768 3.787 3.725 3.744 309,370 -0.02(-0.41%)
May 13, 2014 3.803 3.809 3.760 3.760 224,280 -0.04(-1.03%)
May 12, 2014 3.768 3.838 3.756 3.799 407,129 +0.06(+1.67%)
May 09, 2014 3.670 3.736 3.670 3.736 192,053 +0.06(+1.70%)
May 08, 2014 3.729 3.757 3.670 3.674 276,142 -0.05(-1.26%)
May 07, 2014 3.721 3.743 3.666 3.721 386,501 +0.02(+0.53%)
May 06, 2014 3.744 3.783 3.701 3.701 340,878 -0.05(-1.25%)
May 05, 2014 3.701 3.779 3.694 3.748 448,144 +0.02(+0.52%)
May 02, 2014 3.694 3.748 3.674 3.729 301,108 +0.05(+1.27%)
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.