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 (%)
Mar 31, 2016 3.558 3.567 3.467 3.558 369,872 +0.01(+0.40%)
Mar 30, 2016 3.477 3.572 3.477 3.543 166,362 +0.02(+0.68%)
Mar 29, 2016 3.462 3.534 3.462 3.520 144,044 -0.02(-0.54%)
Mar 28, 2016 3.462 3.558 3.460 3.539 166,530 +0.05(+1.51%)
Mar 24, 2016 3.534 3.486 3.486 3.486 108,677 -0.03(-0.95%)
Mar 23, 2016 3.510 3.596 3.510 3.520 144,725 -0.01(-0.27%)
Mar 22, 2016 3.481 3.558 3.444 3.529 168,536 +0.05(+1.37%)
Mar 21, 2016 3.477 3.491 3.424 3.481 124,348 +0.00(+0.14%)
Mar 18, 2016 3.481 3.501 3.424 3.477 208,711 +0.03(+0.97%)
Mar 17, 2016 3.515 3.615 3.419 3.443 411,873 -0.13(-3.74%)
Mar 16, 2016 3.553 3.591 3.553 3.577 146,076 +0.00(+0.00%)
Mar 15, 2016 3.525 3.584 3.492 3.577 213,923 +0.04(+1.20%)
Mar 14, 2016 3.463 3.544 3.430 3.534 476,126 +0.07(+1.91%)
Mar 11, 2016 3.388 3.478 3.388 3.468 157,165 +0.10(+3.09%)
Mar 10, 2016 3.397 3.454 3.317 3.364 201,106 -0.10(-2.87%)
Mar 09, 2016 3.331 3.492 3.326 3.463 307,739 +0.14(+4.27%)
Mar 08, 2016 3.388 3.397 3.312 3.321 265,565 -0.03(-0.99%)
Mar 07, 2016 3.359 3.473 3.326 3.355 463,267 +0.04(+1.29%)
Mar 04, 2016 3.298 3.430 3.284 3.312 392,807 +0.04(+1.30%)
Mar 03, 2016 3.165 3.340 3.147 3.269 346,873 +0.08(+2.37%)
Mar 02, 2016 3.156 3.213 3.137 3.194 216,218 +0.02(+0.60%)
Mar 01, 2016 3.260 3.279 3.161 3.175 269,699 -0.05(-1.61%)
Feb 29, 2016 3.132 3.284 3.118 3.227 413,173 +0.13(+4.12%)
Feb 26, 2016 3.033 3.118 3.004 3.099 230,588 +0.06(+2.02%)
Feb 25, 2016 3.009 3.038 2.948 3.038 162,084 +0.02(+0.79%)
Feb 24, 2016 2.896 3.057 2.896 3.014 241,792 +0.10(+3.58%)
Feb 23, 2016 2.891 2.952 2.891 2.910 164,818 -0.01(-0.32%)
Feb 22, 2016 2.910 2.967 2.886 2.919 241,570 -0.00(-0.16%)
Feb 19, 2016 2.881 2.924 2.853 2.924 115,099 +0.00(+0.00%)
Feb 18, 2016 2.924 2.974 2.886 2.924 171,812 +0.00(+0.00%)
Feb 17, 2016 3.019 3.019 2.877 2.924 271,557 -0.07(-2.22%)
Feb 16, 2016 2.834 2.990 2.810 2.990 319,380 +0.19(+6.76%)
Feb 12, 2016 2.642 2.801 2.801 2.801 263,468 +0.12(+4.54%)
Feb 11, 2016 2.731 2.762 2.633 2.679 420,454 -0.09(-3.21%)
Feb 10, 2016 2.642 2.778 2.619 2.768 325,672 +0.10(+3.68%)
Feb 09, 2016 2.801 2.806 2.609 2.670 500,369 -0.23(-7.90%)
Feb 08, 2016 2.806 2.923 2.633 2.899 703,375 +0.07(+2.31%)
Feb 05, 2016 2.866 2.897 2.829 2.834 139,721 -0.05(-1.62%)
Feb 04, 2016 2.866 2.937 2.857 2.880 171,558 -0.04(-1.28%)
Feb 03, 2016 2.843 2.937 2.796 2.918 287,294 +0.12(+4.17%)
Feb 02, 2016 2.960 2.974 2.782 2.801 440,043 -0.16(-5.37%)
Feb 01, 2016 2.815 2.979 2.781 2.960 414,299 +0.13(+4.63%)
Jan 29, 2016 2.979 2.979 2.813 2.829 496,370 -0.13(-4.27%)
Jan 28, 2016 2.951 3.035 2.936 2.955 279,101 +0.05(+1.61%)
Jan 27, 2016 2.796 2.937 2.796 2.909 249,349 +0.07(+2.47%)
Jan 26, 2016 2.707 2.866 2.698 2.838 447,674 +0.12(+4.48%)
Jan 25, 2016 2.838 2.843 2.675 2.717 396,148 -0.12(-4.28%)
Jan 22, 2016 2.689 2.876 2.671 2.838 700,195 +0.14(+5.20%)
Jan 21, 2016 2.389 2.937 2.389 2.698 1,407,700 +0.37(+16.10%)
Jan 20, 2016 2.319 2.352 2.216 2.324 718,586 +0.01(+0.40%)
Jan 19, 2016 2.245 2.407 2.245 2.315 941,795 +0.07(+3.08%)
Jan 15, 2016 2.352 2.245 2.245 2.245 1,095,671 -0.21(-8.63%)
Jan 14, 2016 2.808 2.813 2.218 2.458 2,212,615 -0.40(-13.89%)
Jan 13, 2016 2.900 2.969 2.836 2.854 684,278 -0.12(-4.03%)
Jan 12, 2016 3.200 3.217 2.863 2.974 976,489 -0.22(-6.79%)
Jan 11, 2016 3.260 3.261 3.186 3.191 390,097 -0.07(-2.12%)
Jan 08, 2016 3.251 3.292 3.228 3.260 268,439 +0.02(+0.57%)
Jan 07, 2016 3.255 3.283 3.205 3.241 368,628 -0.09(-2.63%)
Jan 06, 2016 3.315 3.348 3.297 3.329 237,540 -0.04(-1.23%)
Jan 05, 2016 3.412 3.440 3.324 3.371 157,089 -0.03(-0.95%)
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.