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

Gladstone Cap Corp (NQ: GLAD )

22.31 -0.07 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 28, 2010 3.242 3.250 3.045 3.117 475,499 -0.12(-3.84%)
May 27, 2010 3.244 3.255 3.164 3.242 483,059 +0.09(+2.90%)
May 26, 2010 3.197 3.352 3.125 3.150 752,164 +0.02(+0.71%)
May 25, 2010 2.929 3.136 2.780 3.128 1,051,595 +0.12(+3.86%)
May 24, 2010 2.904 3.056 2.899 3.012 496,581 +0.12(+4.01%)
May 21, 2010 2.735 2.973 2.650 2.896 978,407 +0.11(+3.77%)
May 20, 2010 2.713 2.968 2.680 2.791 1,272,477 -0.27(-8.69%)
May 19, 2010 3.092 3.098 2.946 3.056 596,987 -0.04(-1.16%)
May 18, 2010 3.153 3.208 3.078 3.092 495,633 +0.02(+0.54%)
May 17, 2010 3.114 3.216 2.845 3.076 1,879,729 -0.05(-1.58%)
May 14, 2010 3.318 3.318 3.073 3.125 847,935 -0.21(-6.27%)
May 13, 2010 3.386 3.425 3.323 3.334 338,423 -0.07(-2.18%)
May 12, 2010 3.326 3.475 3.301 3.408 733,468 +0.10(+2.99%)
May 11, 2010 3.298 3.353 3.271 3.309 762,909 -0.01(-0.33%)
May 10, 2010 3.312 3.436 3.271 3.320 1,360,787 +0.17(+5.50%)
May 07, 2010 3.004 3.161 2.782 3.147 1,373,546 +0.12(+4.09%)
May 06, 2010 3.161 3.216 0.0000 3.023 2,398,253 -0.20(-6.06%)
May 05, 2010 3.164 3.590 2.771 3.219 4,638,632 -0.43(-11.89%)
May 04, 2010 3.766 3.790 3.573 3.653 1,083,843 -0.16(-4.18%)
May 03, 2010 3.719 3.851 3.694 3.812 939,266 +0.12(+3.35%)
Apr 30, 2010 3.848 3.863 3.661 3.689 500,405 -0.14(-3.73%)
Apr 29, 2010 3.744 3.840 3.713 3.832 446,311 +0.13(+3.57%)
Apr 28, 2010 3.738 3.782 3.697 3.700 377,938 -0.02(-0.44%)
Apr 27, 2010 3.713 3.800 3.711 3.716 553,804 +0.02(+0.45%)
Apr 26, 2010 3.675 3.744 3.669 3.700 418,613 +0.04(+1.05%)
Apr 23, 2010 3.658 3.676 3.601 3.661 318,991 +0.02(+0.45%)
Apr 22, 2010 3.579 3.656 3.548 3.645 354,537 +0.05(+1.53%)
Apr 21, 2010 3.653 3.713 3.568 3.590 618,179 -0.05(-1.29%)
Apr 20, 2010 3.595 3.645 3.546 3.636 576,597 +0.09(+2.64%)
Apr 19, 2010 3.425 3.609 3.393 3.543 650,325 +0.07(+2.05%)
Apr 16, 2010 3.595 3.603 3.308 3.472 1,696,454 -0.12(-3.27%)
Apr 15, 2010 3.562 3.600 3.491 3.589 486,358 +0.03(+0.92%)
Apr 14, 2010 3.486 3.570 3.436 3.557 674,903 +0.10(+2.85%)
Apr 13, 2010 3.431 3.483 3.403 3.458 464,077 +0.01(+0.32%)
Apr 12, 2010 3.365 3.507 3.365 3.447 735,827 +0.11(+3.19%)
Apr 09, 2010 3.357 3.357 3.335 3.341 450,864 +0.00(+0.00%)
Apr 08, 2010 3.346 3.362 3.335 3.341 430,807 -0.01(-0.16%)
Apr 07, 2010 3.313 3.357 3.300 3.346 507,893 +0.04(+1.07%)
Apr 06, 2010 3.272 3.360 3.245 3.311 536,882 +0.03(+0.83%)
Apr 05, 2010 3.278 3.302 3.257 3.283 692,205 -0.01(-0.25%)
Apr 01, 2010 3.256 3.291 3.291 3.291 672,708 +0.07(+2.03%)
Mar 31, 2010 3.278 3.278 3.201 3.226 531,889 -0.05(-1.50%)
Mar 30, 2010 3.335 3.335 3.275 3.275 785,177 -0.06(-1.72%)
Mar 29, 2010 3.316 3.368 3.308 3.332 562,426 +0.01(+0.41%)
Mar 26, 2010 3.259 3.339 3.256 3.319 661,174 +0.07(+2.02%)
Mar 25, 2010 3.259 3.349 3.248 3.253 668,699 +0.03(+1.02%)
Mar 24, 2010 3.280 3.280 3.169 3.220 816,271 -0.05(-1.67%)
Mar 23, 2010 3.147 3.305 3.141 3.275 1,822,736 +0.18(+5.74%)
Mar 22, 2010 3.051 3.185 2.685 3.097 5,123,706 +0.02(+0.53%)
Mar 19, 2010 3.215 3.256 3.013 3.081 770,308 -0.10(-3.01%)
Mar 18, 2010 3.144 3.204 3.122 3.177 668,841 +0.05(+1.74%)
Mar 17, 2010 3.109 3.144 3.057 3.122 572,663 +0.05(+1.68%)
Mar 16, 2010 3.166 3.190 2.989 3.071 1,216,259 -0.03(-0.88%)
Mar 15, 2010 3.062 3.114 2.981 3.098 1,214,106 +0.15(+4.97%)
Mar 12, 2010 2.986 2.989 2.927 2.951 734,927 -0.01(-0.46%)
Mar 11, 2010 2.975 2.984 2.938 2.965 711,909 -0.00(-0.09%)
Mar 10, 2010 2.927 3.057 2.921 2.967 1,523,286 +0.05(+1.77%)
Mar 09, 2010 2.918 2.975 2.880 2.916 981,373 +0.02(+0.66%)
Mar 08, 2010 2.785 2.933 2.780 2.897 956,558 +0.13(+4.61%)
Mar 05, 2010 2.717 2.796 2.704 2.769 521,967 +0.07(+2.41%)
Mar 04, 2010 2.696 2.731 2.666 2.704 563,202 +0.01(+0.20%)
Mar 03, 2010 2.755 2.772 2.698 2.698 1,169,913 -0.12(-4.43%)
Mar 02, 2010 2.785 2.853 2.773 2.823 1,028,069 +0.07(+2.67%)
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.