Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.59 -0.14 (-0.64%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 10, 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, 2015 3.528 3.550 3.453 3.492 222,247 -0.03(-0.88%)
Jul 30, 2015 3.479 3.559 3.479 3.523 140,547 +0.05(+1.40%)
Jul 29, 2015 3.408 3.506 3.408 3.475 104,010 +0.05(+1.55%)
Jul 28, 2015 3.386 3.473 3.351 3.422 201,992 +0.04(+1.18%)
Jul 27, 2015 3.453 3.453 3.360 3.382 269,052 -0.08(-2.30%)
Jul 24, 2015 3.532 3.563 3.461 3.461 185,033 -0.08(-2.19%)
Jul 23, 2015 3.519 3.563 3.498 3.539 166,374 +0.02(+0.69%)
Jul 22, 2015 3.572 3.594 3.497 3.514 137,724 -0.08(-2.09%)
Jul 21, 2015 3.555 3.616 3.555 3.590 160,379 +0.03(+0.74%)
Jul 20, 2015 3.616 3.616 3.552 3.563 135,852 -0.05(-1.45%)
Jul 17, 2015 3.598 3.616 3.576 3.616 113,924 +0.02(+0.61%)
Jul 16, 2015 3.546 3.612 3.537 3.594 229,383 +0.04(+1.23%)
Jul 15, 2015 3.559 3.590 3.511 3.550 131,585 -0.02(-0.49%)
Jul 14, 2015 3.546 3.585 3.546 3.568 65,718 +0.02(+0.62%)
Jul 13, 2015 3.533 3.563 3.524 3.546 78,746 +0.02(+0.50%)
Jul 10, 2015 3.546 3.546 3.506 3.528 117,786 -0.02(-0.49%)
Jul 09, 2015 3.515 3.546 3.498 3.546 142,735 +0.04(+1.00%)
Jul 08, 2015 3.528 3.550 3.493 3.511 136,525 -0.04(-1.23%)
Jul 07, 2015 3.585 3.594 3.502 3.555 126,739 -0.03(-0.86%)
Jul 06, 2015 3.572 3.603 3.559 3.585 84,482 -0.00(-0.12%)
Jul 02, 2015 3.515 3.590 3.590 3.590 148,531 +0.07(+1.99%)
Jul 01, 2015 3.515 3.528 3.463 3.519 166,724 +0.06(+1.65%)
Jun 30, 2015 3.489 3.550 3.463 3.463 216,768 -0.02(-0.63%)
Jun 29, 2015 3.480 3.512 3.471 3.484 213,554 -0.05(-1.49%)
Jun 26, 2015 3.498 3.537 3.484 3.537 98,375 +0.03(+0.75%)
Jun 25, 2015 3.537 3.550 3.498 3.511 179,225 -0.04(-1.11%)
Jun 24, 2015 3.550 3.563 3.528 3.550 101,820 +0.01(+0.37%)
Jun 23, 2015 3.546 3.614 3.533 3.537 148,200 -0.04(-1.10%)
Jun 22, 2015 3.572 3.616 3.559 3.576 157,283 -0.00(-0.12%)
Jun 19, 2015 3.612 3.638 3.581 3.581 114,264 -0.02(-0.61%)
Jun 18, 2015 3.612 3.629 3.576 3.603 85,687 -0.02(-0.48%)
Jun 17, 2015 3.620 3.638 3.598 3.620 76,147 +0.00(+0.00%)
Jun 16, 2015 3.607 3.620 3.590 3.620 118,455 +0.00(+0.00%)
Jun 15, 2015 3.564 3.629 3.564 3.620 117,945 +0.03(+0.97%)
Jun 12, 2015 3.586 3.603 3.564 3.586 77,377 -0.02(-0.60%)
Jun 11, 2015 3.616 3.623 3.594 3.607 147,785 +0.01(+0.24%)
Jun 10, 2015 3.551 3.612 3.551 3.599 149,081 +0.02(+0.49%)
Jun 09, 2015 3.625 3.659 3.577 3.581 92,561 -0.04(-1.08%)
Jun 08, 2015 3.651 3.672 3.599 3.620 144,288 -0.02(-0.60%)
Jun 05, 2015 3.612 3.651 3.612 3.642 124,035 +0.03(+0.96%)
Jun 04, 2015 3.586 3.642 3.586 3.607 147,065 +0.00(+0.12%)
Jun 03, 2015 3.664 3.677 3.594 3.603 143,501 -0.06(-1.66%)
Jun 02, 2015 3.586 3.694 3.586 3.664 182,973 +0.09(+2.55%)
Jun 01, 2015 3.468 3.572 3.407 3.572 429,878 +0.10(+3.01%)
May 29, 2015 3.525 3.525 3.455 3.468 233,359 -0.00(-0.12%)
May 28, 2015 3.568 3.607 3.442 3.473 451,433 -0.13(-3.50%)
May 27, 2015 3.681 3.681 3.590 3.599 201,452 -0.08(-2.13%)
May 26, 2015 3.777 3.777 3.659 3.677 230,496 -0.06(-1.63%)
May 22, 2015 3.816 3.738 3.738 3.738 170,728 -0.07(-1.94%)
May 21, 2015 3.820 3.859 3.794 3.812 214,763 +0.03(+0.80%)
May 20, 2015 3.816 3.822 3.777 3.781 172,410 -0.03(-0.80%)
May 19, 2015 3.807 3.812 3.779 3.812 126,143 +0.02(+0.46%)
May 18, 2015 3.764 3.812 3.742 3.794 160,288 +0.00(+0.00%)
May 15, 2015 3.755 3.803 3.746 3.794 100,149 +0.02(+0.46%)
May 14, 2015 3.656 3.794 3.656 3.777 254,905 +0.03(+0.92%)
May 13, 2015 3.708 3.760 3.695 3.742 161,440 +0.05(+1.28%)
May 12, 2015 3.673 3.751 3.647 3.695 259,885 +0.02(+0.59%)
May 11, 2015 3.557 3.691 3.514 3.673 253,838 +0.12(+3.27%)
May 08, 2015 3.609 3.609 3.535 3.557 419,846 -0.05(-1.43%)
May 07, 2015 3.772 3.828 3.548 3.609 599,040 -0.18(-4.78%)
May 06, 2015 3.841 3.841 3.772 3.790 204,842 -0.07(-1.79%)
May 05, 2015 3.828 3.867 3.807 3.859 168,093 +0.04(+1.13%)
May 04, 2015 3.785 3.833 3.785 3.816 246,864 +0.03(+0.80%)
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.