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

Gladstone Cap Corp (NQ: GLAD )

22.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jan 31, 2013 3.118 3.156 3.107 3.152 248,228 +0.05(+1.57%)
Jan 30, 2013 3.177 3.177 3.073 3.104 233,783 -0.08(-2.61%)
Jan 29, 2013 3.107 3.194 3.090 3.187 217,808 +0.07(+2.23%)
Jan 28, 2013 3.100 3.156 3.100 3.118 239,616 +0.01(+0.34%)
Jan 25, 2013 3.125 3.132 3.079 3.107 252,652 -0.01(-0.22%)
Jan 24, 2013 3.121 3.125 3.107 3.114 186,821 +0.00(+0.00%)
Jan 23, 2013 3.073 3.118 3.049 3.114 279,388 +0.04(+1.24%)
Jan 22, 2013 3.055 3.076 3.034 3.076 282,320 +0.01(+0.34%)
Jan 18, 2013 3.090 3.090 3.045 3.066 204,873 -0.01(-0.45%)
Jan 17, 2013 3.059 3.088 2.986 3.079 284,181 +0.02(+0.68%)
Jan 16, 2013 3.083 3.086 2.968 3.059 343,771 -0.02(-0.56%)
Jan 15, 2013 3.052 3.086 3.052 3.076 398,961 +0.01(+0.22%)
Jan 14, 2013 3.083 3.090 3.042 3.069 350,446 -0.00(-0.11%)
Jan 11, 2013 3.038 3.083 3.035 3.073 489,974 +0.05(+1.59%)
Jan 10, 2013 3.007 3.050 3.007 3.024 315,527 +0.04(+1.27%)
Jan 09, 2013 2.955 3.000 2.935 2.986 370,678 +0.03(+1.05%)
Jan 08, 2013 2.924 2.980 2.911 2.955 463,062 +0.04(+1.42%)
Jan 07, 2013 2.897 2.941 2.897 2.914 266,967 +0.02(+0.71%)
Jan 04, 2013 2.904 2.921 2.887 2.893 326,824 +0.01(+0.24%)
Jan 03, 2013 2.893 2.897 2.862 2.887 241,065 +0.00(+0.12%)
Jan 02, 2013 2.938 2.955 2.838 2.883 586,550 +0.07(+2.45%)
Dec 31, 2012 2.773 2.825 2.697 2.814 388,176 +0.03(+1.24%)
Dec 28, 2012 2.811 2.818 2.773 2.780 218,182 -0.05(-1.71%)
Dec 27, 2012 2.887 2.891 2.807 2.828 200,566 -0.07(-2.38%)
Dec 26, 2012 2.928 2.945 2.893 2.897 109,805 -0.04(-1.41%)
Dec 24, 2012 2.893 2.945 2.862 2.938 97,336 +0.04(+1.31%)
Dec 21, 2012 2.852 2.942 2.804 2.900 805,781 +0.02(+0.72%)
Dec 20, 2012 2.818 2.887 2.811 2.880 285,494 -0.01(-0.36%)
Dec 19, 2012 2.876 2.890 2.842 2.890 153,303 +0.01(+0.48%)
Dec 18, 2012 2.838 2.876 2.814 2.876 281,137 +0.02(+0.85%)
Dec 17, 2012 2.838 2.859 2.818 2.852 202,534 +0.02(+0.73%)
Dec 14, 2012 2.787 2.852 2.780 2.831 185,483 +0.03(+1.10%)
Dec 13, 2012 2.804 2.811 2.778 2.801 123,116 +0.01(+0.49%)
Dec 12, 2012 2.811 2.811 2.767 2.787 169,467 -0.01(-0.49%)
Dec 11, 2012 2.787 2.831 2.749 2.801 242,962 +0.03(+1.11%)
Dec 10, 2012 2.801 2.801 2.732 2.770 184,130 -0.02(-0.61%)
Dec 07, 2012 2.784 2.797 2.739 2.787 128,176 +0.01(+0.25%)
Dec 06, 2012 2.760 2.787 2.749 2.780 149,364 +0.03(+0.99%)
Dec 05, 2012 2.825 2.825 2.732 2.753 183,017 -0.06(-2.30%)
Dec 04, 2012 2.808 2.845 2.780 2.818 155,244 +0.01(+0.24%)
Nov 30, 2012 2.814 2.831 2.784 2.811 239,314 +0.01(+0.24%)
Nov 29, 2012 2.760 2.804 2.756 2.804 195,109 +0.06(+2.24%)
Nov 28, 2012 2.780 2.794 2.702 2.743 263,864 -0.04(-1.59%)
Nov 27, 2012 2.787 2.797 2.773 2.787 167,353 -0.01(-0.37%)
Nov 26, 2012 2.784 2.797 2.736 2.797 220,342 +0.01(+0.49%)
Nov 23, 2012 2.780 2.790 2.760 2.784 73,255 +0.02(+0.62%)
Nov 21, 2012 2.728 2.767 2.691 2.767 115,032 +0.05(+1.76%)
Nov 20, 2012 2.777 2.790 2.691 2.719 148,969 -0.07(-2.57%)
Nov 19, 2012 2.657 2.797 2.633 2.790 355,228 +0.17(+6.52%)
Nov 16, 2012 2.545 2.635 2.476 2.620 624,173 +0.07(+2.82%)
Nov 15, 2012 2.517 2.594 2.507 2.548 570,406 -0.02(-0.80%)
Nov 14, 2012 2.727 2.785 2.562 2.568 754,787 -0.15(-5.60%)
Nov 13, 2012 2.873 2.931 2.711 2.721 554,208 -0.16(-5.41%)
Nov 12, 2012 2.883 2.924 2.856 2.876 200,767 +0.01(+0.35%)
Nov 09, 2012 2.910 2.910 2.853 2.866 252,582 -0.04(-1.51%)
Nov 08, 2012 2.934 2.944 2.910 2.910 184,118 -0.02(-0.58%)
Nov 07, 2012 2.964 2.964 2.917 2.927 277,857 -0.06(-1.93%)
Nov 06, 2012 2.964 2.991 2.931 2.985 142,353 +0.02(+0.57%)
Nov 05, 2012 2.978 3.015 2.937 2.968 155,128 -0.03(-1.02%)
Nov 02, 2012 3.029 3.042 2.978 2.998 185,581 -0.03(-1.01%)
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.