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

Gladstone Cap Corp (NQ: GLAD )

22.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2014 3.773 3.777 3.743 3.769 164,932 +0.01(+0.33%)
Oct 30, 2014 3.740 3.765 3.732 3.757 88,053 -0.00(-0.11%)
Oct 29, 2014 3.785 3.826 3.753 3.761 215,979 -0.06(-1.50%)
Oct 28, 2014 3.736 3.818 3.736 3.818 285,758 +0.07(+1.86%)
Oct 27, 2014 3.708 3.761 3.728 3.749 264,006 +0.02(+0.55%)
Oct 24, 2014 3.691 3.761 3.675 3.728 262,945 +0.05(+1.23%)
Oct 23, 2014 3.708 3.777 3.675 3.683 263,682 -0.01(-0.33%)
Oct 22, 2014 3.658 3.736 3.650 3.695 354,734 +0.04(+1.01%)
Oct 21, 2014 3.568 3.687 3.502 3.658 495,945 +0.11(+3.00%)
Oct 20, 2014 3.556 3.568 3.498 3.552 211,473 +0.02(+0.58%)
Oct 17, 2014 3.429 3.539 3.429 3.531 287,582 +0.11(+3.09%)
Oct 16, 2014 3.299 3.438 3.279 3.425 248,570 +0.09(+2.68%)
Oct 15, 2014 3.377 3.385 3.263 3.336 862,410 -0.04(-1.21%)
Oct 14, 2014 3.413 3.443 3.377 3.377 279,175 -0.04(-1.31%)
Oct 13, 2014 3.454 3.491 3.393 3.421 266,418 -0.01(-0.36%)
Oct 10, 2014 3.486 3.519 3.429 3.434 234,295 -0.07(-1.86%)
Oct 09, 2014 3.478 3.515 3.474 3.499 160,953 +0.01(+0.35%)
Oct 08, 2014 3.474 3.513 3.466 3.486 290,461 +0.00(+0.12%)
Oct 07, 2014 3.527 3.531 3.478 3.482 247,945 -0.04(-1.27%)
Oct 06, 2014 3.543 3.560 3.523 3.527 220,093 +0.00(+0.00%)
Oct 03, 2014 3.547 3.592 3.519 3.527 204,098 -0.03(-0.91%)
Oct 02, 2014 3.547 3.574 3.523 3.560 183,194 +0.01(+0.23%)
Oct 01, 2014 3.560 3.568 3.470 3.552 303,198 -0.02(-0.46%)
Sep 30, 2014 3.637 3.661 3.564 3.568 725,099 -0.07(-1.90%)
Sep 29, 2014 3.596 3.653 3.543 3.637 510,625 +0.05(+1.48%)
Sep 26, 2014 3.458 3.613 3.425 3.584 1,142,562 +0.23(+6.92%)
Sep 25, 2014 3.385 3.413 3.336 3.352 265,024 -0.04(-1.08%)
Sep 24, 2014 3.307 3.389 3.299 3.389 556,510 +0.06(+1.71%)
Sep 23, 2014 3.336 3.364 3.299 3.332 705,756 -0.04(-1.33%)
Sep 22, 2014 3.401 3.421 3.279 3.377 1,024,630 -0.07(-1.89%)
Sep 19, 2014 3.625 3.633 3.299 3.442 2,093,824 -0.22(-5.90%)
Sep 18, 2014 3.824 3.824 3.637 3.657 548,693 -0.15(-3.85%)
Sep 17, 2014 3.861 3.865 3.800 3.804 237,007 -0.04(-1.06%)
Sep 16, 2014 3.836 3.869 3.836 3.844 248,866 +0.02(+0.42%)
Sep 15, 2014 3.857 3.881 3.828 3.828 208,784 -0.03(-0.84%)
Sep 12, 2014 3.877 3.909 3.857 3.861 142,781 -0.01(-0.31%)
Sep 11, 2014 3.885 3.893 3.873 3.873 115,586 -0.01(-0.21%)
Sep 10, 2014 3.909 3.921 3.889 3.881 158,268 -0.01(-0.21%)
Sep 09, 2014 3.885 3.925 3.873 3.889 181,936 +0.00(+0.10%)
Sep 08, 2014 3.929 3.929 3.873 3.885 244,725 -0.02(-0.62%)
Sep 05, 2014 3.905 3.953 3.881 3.909 246,659 -0.01(-0.31%)
Sep 04, 2014 3.913 3.933 3.901 3.921 170,746 +0.02(+0.62%)
Sep 03, 2014 3.913 3.937 3.865 3.897 160,652 -0.00(-0.10%)
Sep 02, 2014 3.917 3.953 3.886 3.901 202,559 -0.01(-0.31%)
Aug 29, 2014 3.889 3.913 3.913 3.913 184,237 +0.02(+0.62%)
Aug 28, 2014 3.881 3.914 3.865 3.889 184,724 +0.00(+0.00%)
Aug 27, 2014 3.885 3.917 3.885 3.889 163,914 +0.01(+0.21%)
Aug 26, 2014 3.877 3.897 3.861 3.881 160,977 +0.01(+0.21%)
Aug 25, 2014 3.889 3.897 3.857 3.873 237,069 -0.00(-0.10%)
Aug 22, 2014 3.848 3.888 3.848 3.877 171,627 +0.02(+0.42%)
Aug 21, 2014 3.861 3.889 3.853 3.861 271,207 -0.01(-0.31%)
Aug 20, 2014 3.836 3.889 3.836 3.873 208,163 +0.02(+0.42%)
Aug 19, 2014 3.917 3.917 3.840 3.857 264,783 -0.04(-1.04%)
Aug 18, 2014 3.933 3.958 3.882 3.897 217,919 -0.01(-0.21%)
Aug 15, 2014 3.913 3.921 3.857 3.905 254,171 -0.01(-0.20%)
Aug 14, 2014 3.909 3.945 3.889 3.913 302,420 -0.01(-0.20%)
Aug 13, 2014 3.937 3.965 3.901 3.921 365,352 -0.02(-0.51%)
Aug 12, 2014 3.909 3.949 3.901 3.941 181,158 +0.04(+1.03%)
Aug 11, 2014 3.929 3.941 3.893 3.901 243,731 +0.01(+0.31%)
Aug 08, 2014 3.881 3.917 3.873 3.889 364,638 +0.02(+0.62%)
Aug 07, 2014 3.873 3.897 3.837 3.865 446,187 +0.05(+1.37%)
Aug 06, 2014 3.809 3.881 3.809 3.813 299,235 -0.00(-0.11%)
Aug 05, 2014 3.801 3.861 3.777 3.817 369,607 +0.04(+1.06%)
Aug 04, 2014 3.672 3.793 3.644 3.777 377,010 +0.11(+3.06%)
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.