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 (%)
Sep 30, 2014 3.611 3.635 3.538 3.542 730,357 -0.07(-1.90%)
Sep 29, 2014 3.570 3.627 3.518 3.611 514,328 +0.05(+1.48%)
Sep 26, 2014 3.433 3.587 3.401 3.558 1,150,847 +0.23(+6.92%)
Sep 25, 2014 3.360 3.389 3.312 3.328 266,946 -0.04(-1.08%)
Sep 24, 2014 3.284 3.364 3.276 3.364 560,546 +0.06(+1.71%)
Sep 23, 2014 3.312 3.340 3.276 3.308 710,874 -0.04(-1.33%)
Sep 22, 2014 3.377 3.397 3.255 3.352 1,032,060 -0.06(-1.89%)
Sep 19, 2014 3.599 3.607 3.276 3.417 2,109,006 -0.21(-5.90%)
Sep 18, 2014 3.797 3.797 3.611 3.631 552,672 -0.15(-3.85%)
Sep 17, 2014 3.833 3.837 3.772 3.776 238,725 -0.04(-1.06%)
Sep 16, 2014 3.809 3.841 3.809 3.817 250,670 +0.02(+0.42%)
Sep 15, 2014 3.829 3.853 3.801 3.801 210,298 -0.03(-0.84%)
Sep 12, 2014 3.849 3.881 3.829 3.833 143,816 -0.01(-0.31%)
Sep 11, 2014 3.857 3.865 3.845 3.845 116,424 -0.01(-0.21%)
Sep 10, 2014 3.881 3.893 3.861 3.853 159,415 -0.01(-0.21%)
Sep 09, 2014 3.857 3.897 3.845 3.861 183,255 +0.00(+0.10%)
Sep 08, 2014 3.901 3.901 3.845 3.857 246,500 -0.02(-0.62%)
Sep 05, 2014 3.877 3.925 3.853 3.881 248,448 -0.01(-0.31%)
Sep 04, 2014 3.885 3.905 3.873 3.893 171,984 +0.02(+0.62%)
Sep 03, 2014 3.885 3.909 3.837 3.869 161,817 -0.00(-0.10%)
Sep 02, 2014 3.889 3.925 3.858 3.873 204,028 -0.01(-0.31%)
Aug 29, 2014 3.861 3.885 3.885 3.885 185,572 +0.02(+0.62%)
Aug 28, 2014 3.853 3.886 3.837 3.861 186,064 +0.00(+0.00%)
Aug 27, 2014 3.857 3.889 3.857 3.861 165,102 +0.01(+0.21%)
Aug 26, 2014 3.849 3.869 3.833 3.853 162,144 +0.01(+0.21%)
Aug 25, 2014 3.861 3.869 3.829 3.845 238,788 -0.00(-0.10%)
Aug 22, 2014 3.821 3.860 3.821 3.849 172,872 +0.02(+0.42%)
Aug 21, 2014 3.833 3.861 3.825 3.833 273,173 -0.01(-0.31%)
Aug 20, 2014 3.809 3.861 3.809 3.845 209,672 +0.02(+0.42%)
Aug 19, 2014 3.889 3.889 3.813 3.829 266,703 -0.04(-1.04%)
Aug 18, 2014 3.905 3.929 3.854 3.869 219,499 -0.01(-0.21%)
Aug 15, 2014 3.885 3.893 3.829 3.877 256,015 -0.01(-0.20%)
Aug 14, 2014 3.881 3.917 3.861 3.885 304,613 -0.01(-0.20%)
Aug 13, 2014 3.909 3.937 3.873 3.893 368,001 -0.02(-0.51%)
Aug 12, 2014 3.881 3.921 3.873 3.913 182,472 +0.04(+1.03%)
Aug 11, 2014 3.901 3.913 3.865 3.873 245,498 +0.01(+0.31%)
Aug 08, 2014 3.853 3.889 3.845 3.861 367,282 +0.02(+0.62%)
Aug 07, 2014 3.845 3.869 3.809 3.837 449,423 +0.05(+1.37%)
Aug 06, 2014 3.781 3.853 3.781 3.785 301,405 -0.00(-0.11%)
Aug 05, 2014 3.773 3.833 3.750 3.789 372,287 +0.04(+1.06%)
Aug 04, 2014 3.646 3.765 3.618 3.750 379,744 +0.11(+3.06%)
Aug 01, 2014 3.622 3.658 3.582 3.638 681,586 +0.02(+0.44%)
Jul 31, 2014 3.976 3.984 3.499 3.622 2,913,507 -0.37(-9.18%)
Jul 30, 2014 4.020 4.040 3.984 3.988 267,179 -0.04(-1.09%)
Jul 29, 2014 4.064 4.088 4.020 4.032 181,125 -0.03(-0.78%)
Jul 28, 2014 4.036 4.072 4.000 4.064 265,888 +0.03(+0.69%)
Jul 25, 2014 4.008 4.044 4.000 4.036 166,953 +0.04(+0.90%)
Jul 24, 2014 4.000 4.016 3.984 4.000 124,002 +0.02(+0.50%)
Jul 23, 2014 4.028 4.028 3.980 3.980 203,261 -0.02(-0.50%)
Jul 22, 2014 4.000 4.040 3.996 4.000 505,882 +0.01(+0.30%)
Jul 21, 2014 3.973 4.004 3.973 3.988 287,141 +0.02(+0.50%)
Jul 18, 2014 3.953 3.988 3.941 3.969 260,366 +0.02(+0.40%)
Jul 17, 2014 3.984 4.002 3.953 3.953 259,548 -0.02(-0.50%)
Jul 16, 2014 3.992 4.004 3.961 3.973 262,359 -0.01(-0.30%)
Jul 15, 2014 3.961 3.988 3.961 3.984 182,999 +0.02(+0.50%)
Jul 14, 2014 3.988 3.996 3.965 3.965 245,462 -0.01(-0.20%)
Jul 11, 2014 3.965 4.004 3.965 3.973 219,547 -0.01(-0.30%)
Jul 10, 2014 3.996 3.996 3.961 3.984 242,925 -0.02(-0.40%)
Jul 09, 2014 3.984 4.008 3.969 4.000 178,377 +0.04(+0.90%)
Jul 08, 2014 3.996 3.996 3.953 3.965 459,141 -0.03(-0.79%)
Jul 07, 2014 3.992 4.027 3.984 3.996 332,141 +0.01(+0.30%)
Jul 03, 2014 4.032 3.984 3.984 3.984 225,153 -0.02(-0.59%)
Jul 02, 2014 3.988 4.032 3.988 4.008 265,000 +0.02(+0.50%)
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.