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

Gladstone Cap Corp (NQ: GLAD )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2015 3.524 3.524 3.455 3.468 233,374 -0.00(-0.12%)
May 28, 2015 3.568 3.607 3.442 3.472 451,462 -0.13(-3.50%)
May 27, 2015 3.681 3.681 3.590 3.598 201,465 -0.08(-2.13%)
May 26, 2015 3.777 3.777 3.659 3.677 230,511 -0.06(-1.63%)
May 22, 2015 3.816 3.737 3.737 3.737 170,739 -0.07(-1.94%)
May 21, 2015 3.820 3.859 3.794 3.811 214,776 +0.03(+0.80%)
May 20, 2015 3.816 3.822 3.777 3.781 172,421 -0.03(-0.80%)
May 19, 2015 3.807 3.811 3.778 3.811 126,151 +0.02(+0.46%)
May 18, 2015 3.763 3.811 3.742 3.794 160,299 +0.00(+0.00%)
May 15, 2015 3.755 3.803 3.746 3.794 100,156 +0.02(+0.46%)
May 14, 2015 3.656 3.793 3.656 3.777 254,921 +0.03(+0.92%)
May 13, 2015 3.708 3.759 3.695 3.742 161,451 +0.05(+1.28%)
May 12, 2015 3.673 3.751 3.647 3.695 259,902 +0.02(+0.59%)
May 11, 2015 3.557 3.690 3.514 3.673 253,854 +0.12(+3.27%)
May 08, 2015 3.608 3.608 3.535 3.557 419,873 -0.05(-1.43%)
May 07, 2015 3.772 3.828 3.548 3.608 599,079 -0.18(-4.78%)
May 06, 2015 3.841 3.841 3.772 3.789 204,855 -0.07(-1.79%)
May 05, 2015 3.828 3.867 3.807 3.858 168,103 +0.04(+1.13%)
May 04, 2015 3.785 3.833 3.785 3.815 246,879 +0.03(+0.80%)
May 01, 2015 3.802 3.820 3.772 3.785 76,857 +0.00(+0.00%)
Apr 30, 2015 3.798 3.828 3.772 3.785 201,473 -0.01(-0.23%)
Apr 29, 2015 3.837 3.837 3.789 3.794 194,642 -0.03(-0.79%)
Apr 28, 2015 3.802 3.828 3.785 3.824 105,261 +0.04(+1.14%)
Apr 27, 2015 3.837 3.837 3.777 3.781 207,690 -0.05(-1.29%)
Apr 24, 2015 3.854 3.871 3.815 3.830 130,461 -0.03(-0.84%)
Apr 23, 2015 3.828 3.875 3.828 3.863 267,148 +0.05(+1.24%)
Apr 22, 2015 3.833 3.845 3.807 3.815 120,823 -0.00(-0.11%)
Apr 21, 2015 3.807 3.828 3.794 3.820 121,036 +0.01(+0.34%)
Apr 20, 2015 3.815 3.837 3.807 3.807 234,933 -0.00(-0.11%)
Apr 17, 2015 3.777 3.824 3.755 3.811 232,275 +0.00(+0.11%)
Apr 16, 2015 3.764 3.807 3.755 3.807 172,754 +0.03(+0.68%)
Apr 15, 2015 3.755 3.828 3.755 3.781 201,089 +0.02(+0.45%)
Apr 14, 2015 3.721 3.781 3.721 3.764 121,544 +0.04(+1.03%)
Apr 13, 2015 3.755 3.773 3.721 3.726 128,069 -0.03(-0.80%)
Apr 10, 2015 3.773 3.824 3.755 3.755 145,206 -0.03(-0.90%)
Apr 09, 2015 3.747 3.790 3.747 3.790 119,325 +0.02(+0.57%)
Apr 08, 2015 3.798 3.824 3.747 3.768 265,357 -0.05(-1.34%)
Apr 07, 2015 3.785 3.837 3.773 3.820 220,849 +0.02(+0.45%)
Apr 06, 2015 3.747 3.820 3.743 3.803 219,982 +0.01(+0.23%)
Apr 02, 2015 3.768 3.794 3.794 3.794 182,825 +0.02(+0.45%)
Apr 01, 2015 3.785 3.807 3.747 3.777 210,570 +0.01(+0.23%)
Mar 31, 2015 3.841 3.871 3.760 3.768 595,925 -0.07(-1.89%)
Mar 30, 2015 3.837 3.862 3.794 3.841 263,098 +0.00(+0.11%)
Mar 27, 2015 3.837 3.862 3.815 3.837 156,447 -0.02(-0.44%)
Mar 26, 2015 3.854 3.862 3.816 3.854 167,888 -0.00(-0.11%)
Mar 25, 2015 3.862 3.862 3.837 3.858 224,875 +0.00(+0.11%)
Mar 24, 2015 3.862 3.871 3.845 3.854 148,081 +0.01(+0.22%)
Mar 23, 2015 3.850 3.892 3.828 3.845 329,785 -0.01(-0.33%)
Mar 20, 2015 3.837 3.888 3.837 3.858 407,063 +0.04(+1.01%)
Mar 19, 2015 3.777 3.828 3.747 3.820 175,491 +0.03(+0.68%)
Mar 18, 2015 3.794 3.794 3.764 3.794 292,007 +0.01(+0.23%)
Mar 17, 2015 3.798 3.798 3.707 3.785 275,246 +0.01(+0.22%)
Mar 16, 2015 3.815 3.819 3.777 3.777 429,799 +0.00(+0.00%)
Mar 13, 2015 3.764 3.790 3.701 3.777 323,729 +0.03(+0.79%)
Mar 12, 2015 3.717 3.751 3.675 3.747 204,659 +0.03(+0.80%)
Mar 11, 2015 3.696 3.730 3.675 3.717 216,849 +0.02(+0.57%)
Mar 10, 2015 3.692 3.709 3.658 3.696 185,723 +0.00(+0.00%)
Mar 09, 2015 3.688 3.722 3.675 3.696 208,580 +0.01(+0.23%)
Mar 06, 2015 3.696 3.719 3.671 3.688 142,205 -0.02(-0.57%)
Mar 05, 2015 3.671 3.726 3.654 3.709 254,019 +0.06(+1.63%)
Mar 04, 2015 3.692 3.701 3.628 3.650 171,083 -0.05(-1.38%)
Mar 03, 2015 3.667 3.709 3.611 3.701 300,493 +0.00(+0.00%)
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.