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 (%)
Apr 30, 2012 2.619 2.625 2.596 2.599 173,211 -0.01(-0.37%)
Apr 27, 2012 2.573 2.625 2.573 2.609 249,281 +0.03(+1.26%)
Apr 26, 2012 2.573 2.605 2.563 2.576 89,633 -0.01(-0.25%)
Apr 25, 2012 2.580 2.628 2.577 2.583 207,241 +0.01(+0.25%)
Apr 24, 2012 2.557 2.580 2.554 2.576 115,610 +0.03(+1.15%)
Apr 23, 2012 2.547 2.580 2.544 2.547 262,157 -0.02(-0.76%)
Apr 20, 2012 2.628 2.628 2.557 2.567 215,164 +0.01(+0.51%)
Apr 19, 2012 2.547 2.628 2.528 2.554 258,588 +0.00(+0.13%)
Apr 18, 2012 2.619 2.619 2.541 2.550 240,787 -0.08(-3.20%)
Apr 17, 2012 2.632 2.667 2.609 2.635 289,614 +0.03(+1.24%)
Apr 16, 2012 2.577 2.654 2.522 2.603 161,431 +0.05(+1.89%)
Apr 13, 2012 2.583 2.628 2.553 2.554 179,245 -0.05(-1.73%)
Apr 12, 2012 2.477 2.619 2.477 2.599 261,526 +0.13(+5.35%)
Apr 11, 2012 2.500 2.519 2.429 2.467 336,446 -0.01(-0.52%)
Apr 10, 2012 2.541 2.589 2.464 2.480 391,627 -0.06(-2.28%)
Apr 09, 2012 2.609 2.635 2.538 2.538 434,993 -0.10(-3.90%)
Apr 05, 2012 2.628 2.664 2.628 2.641 77,801 -0.00(-0.12%)
Apr 04, 2012 2.702 2.706 2.628 2.644 218,558 -0.06(-2.26%)
Apr 03, 2012 2.702 2.722 2.693 2.706 218,620 -0.01(-0.47%)
Apr 02, 2012 2.593 2.722 2.574 2.718 347,935 +0.11(+4.19%)
Mar 30, 2012 2.667 2.667 2.606 2.609 297,193 -0.04(-1.34%)
Mar 29, 2012 2.596 2.657 2.561 2.644 217,716 +0.04(+1.36%)
Mar 28, 2012 2.654 2.699 2.606 2.609 221,415 -0.04(-1.58%)
Mar 27, 2012 2.693 2.693 2.638 2.651 217,852 -0.05(-1.90%)
Mar 26, 2012 2.673 2.712 2.657 2.702 239,854 +0.05(+1.82%)
Mar 23, 2012 2.615 2.660 2.612 2.654 195,661 +0.02(+0.86%)
Mar 22, 2012 2.622 2.654 2.587 2.632 245,689 -0.02(-0.85%)
Mar 21, 2012 2.751 2.751 2.644 2.654 200,737 -0.08(-2.83%)
Mar 20, 2012 2.702 2.744 2.696 2.731 211,691 +0.02(+0.83%)
Mar 19, 2012 2.680 2.734 2.677 2.709 299,281 +0.01(+0.47%)
Mar 16, 2012 2.757 2.757 2.654 2.696 566,001 -0.06(-2.09%)
Mar 15, 2012 2.788 2.798 2.715 2.753 205,378 -0.03(-0.92%)
Mar 14, 2012 2.766 2.792 2.760 2.779 117,868 +0.00(+0.00%)
Mar 13, 2012 2.734 2.782 2.728 2.779 345,496 +0.05(+1.87%)
Mar 12, 2012 2.706 2.734 2.702 2.728 174,439 +0.01(+0.47%)
Mar 09, 2012 2.712 2.744 2.709 2.715 277,285 -0.01(-0.35%)
Mar 08, 2012 2.709 2.731 2.680 2.725 263,710 +0.03(+0.95%)
Mar 07, 2012 2.699 2.712 2.680 2.699 183,557 +0.01(+0.36%)
Mar 06, 2012 2.680 2.712 2.667 2.690 222,861 -0.02(-0.82%)
Mar 05, 2012 2.680 2.712 2.680 2.712 163,071 +0.04(+1.31%)
Mar 02, 2012 2.699 2.699 2.664 2.677 358,661 -0.02(-0.71%)
Mar 01, 2012 2.741 2.741 2.696 2.696 282,814 -0.03(-0.94%)
Feb 29, 2012 2.709 2.744 2.683 2.721 446,866 +0.03(+1.07%)
Feb 28, 2012 2.709 2.737 2.687 2.693 250,283 -0.00(-0.12%)
Feb 27, 2012 2.690 2.709 2.680 2.696 278,893 +0.01(+0.48%)
Feb 24, 2012 2.616 2.690 2.562 2.683 533,310 +0.07(+2.81%)
Feb 23, 2012 2.655 2.655 2.603 2.610 309,192 -0.03(-1.21%)
Feb 22, 2012 2.648 2.712 2.632 2.642 341,986 -0.02(-0.84%)
Feb 21, 2012 2.712 2.725 2.664 2.664 284,196 -0.04(-1.53%)
Feb 17, 2012 2.680 2.712 2.680 2.706 326,628 +0.02(+0.83%)
Feb 16, 2012 2.645 2.690 2.632 2.683 384,841 +0.04(+1.69%)
Feb 15, 2012 2.658 2.680 2.610 2.639 454,975 +0.00(+0.00%)
Feb 14, 2012 2.651 2.654 2.610 2.639 330,404 -0.02(-0.60%)
Feb 13, 2012 2.616 2.670 2.610 2.654 573,645 +0.02(+0.60%)
Feb 10, 2012 2.705 2.737 2.629 2.639 606,325 -0.10(-3.70%)
Feb 09, 2012 2.813 2.816 2.737 2.740 364,329 -0.07(-2.59%)
Feb 08, 2012 2.784 2.825 2.784 2.813 235,358 +0.02(+0.79%)
Feb 07, 2012 2.866 2.866 2.775 2.790 596,059 -0.09(-3.18%)
Feb 06, 2012 2.920 2.933 2.879 2.882 285,485 -0.05(-1.62%)
Feb 03, 2012 2.952 2.952 2.901 2.930 401,541 +0.01(+0.43%)
Feb 02, 2012 2.898 2.926 2.863 2.917 292,604 +0.01(+0.44%)
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.