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 (%)
Jun 30, 2016 3.578 3.578 3.539 3.559 186,551 +0.00(+0.00%)
Jun 29, 2016 3.578 3.578 3.515 3.559 89,869 +0.01(+0.42%)
Jun 28, 2016 3.480 3.554 3.466 3.544 152,370 +0.08(+2.41%)
Jun 27, 2016 3.510 3.544 3.421 3.460 244,167 -0.06(-1.68%)
Jun 24, 2016 3.431 3.554 3.397 3.519 176,722 -0.04(-1.11%)
Jun 23, 2016 3.539 3.564 3.495 3.559 152,163 +0.03(+0.98%)
Jun 22, 2016 3.480 3.534 3.473 3.524 96,249 +0.05(+1.41%)
Jun 21, 2016 3.495 3.510 3.456 3.475 127,040 -0.03(-0.98%)
Jun 20, 2016 3.500 3.529 3.475 3.510 169,685 +0.01(+0.42%)
Jun 17, 2016 3.421 3.510 3.421 3.495 125,002 +0.05(+1.43%)
Jun 16, 2016 3.480 3.505 3.416 3.446 136,461 -0.07(-1.96%)
Jun 15, 2016 3.475 3.529 3.411 3.515 223,418 +0.06(+1.71%)
Jun 14, 2016 3.519 3.543 3.387 3.456 310,636 -0.07(-1.93%)
Jun 13, 2016 3.529 3.533 3.446 3.524 208,794 -0.01(-0.28%)
Jun 10, 2016 3.543 3.548 3.480 3.533 185,618 -0.02(-0.55%)
Jun 09, 2016 3.543 3.558 3.509 3.553 199,162 +0.02(+0.55%)
Jun 08, 2016 3.558 3.558 3.504 3.533 169,378 -0.03(-0.82%)
Jun 07, 2016 3.543 3.577 3.485 3.563 261,844 +0.01(+0.41%)
Jun 06, 2016 3.524 3.587 3.504 3.548 203,237 +0.02(+0.69%)
Jun 03, 2016 3.587 3.592 3.485 3.524 200,253 -0.07(-1.90%)
Jun 02, 2016 3.572 3.640 3.529 3.592 152,240 +0.01(+0.41%)
Jun 01, 2016 3.524 3.592 3.519 3.577 117,524 +0.05(+1.38%)
May 31, 2016 3.499 3.592 3.480 3.529 177,974 +0.03(+0.83%)
May 27, 2016 3.494 3.499 3.499 3.499 66,982 +0.01(+0.42%)
May 26, 2016 3.524 3.543 3.465 3.485 52,794 -0.04(-1.24%)
May 25, 2016 3.553 3.563 3.504 3.529 101,568 -0.01(-0.41%)
May 24, 2016 3.582 3.587 3.539 3.543 120,477 -0.00(-0.14%)
May 23, 2016 3.417 3.577 3.417 3.548 195,591 +0.13(+3.85%)
May 20, 2016 3.407 3.431 3.378 3.417 157,983 -0.01(-0.28%)
May 19, 2016 3.412 3.436 3.312 3.426 230,545 -0.01(-0.42%)
May 18, 2016 3.402 3.475 3.402 3.441 120,185 +0.03(+1.00%)
May 17, 2016 3.460 3.460 3.397 3.407 164,839 -0.04(-1.13%)
May 16, 2016 3.374 3.542 3.369 3.446 306,127 +0.06(+1.71%)
May 13, 2016 3.380 3.407 3.355 3.388 235,078 +0.00(+0.00%)
May 12, 2016 3.402 3.422 3.354 3.388 197,915 -0.01(-0.42%)
May 11, 2016 3.407 3.441 3.383 3.402 126,235 -0.02(-0.56%)
May 10, 2016 3.325 3.494 3.325 3.422 346,732 +0.10(+2.90%)
May 09, 2016 3.446 3.494 3.299 3.325 355,891 -0.11(-3.23%)
May 06, 2016 3.484 3.542 3.407 3.436 310,754 -0.06(-1.66%)
May 05, 2016 3.547 3.605 3.484 3.494 242,535 -0.09(-2.55%)
May 04, 2016 3.600 3.615 3.566 3.586 127,165 -0.02(-0.53%)
May 03, 2016 3.634 3.656 3.576 3.605 183,002 -0.04(-1.06%)
May 02, 2016 3.687 3.687 3.634 3.643 150,946 -0.04(-1.05%)
Apr 29, 2016 3.663 3.692 3.619 3.682 134,690 +0.02(+0.53%)
Apr 28, 2016 3.682 3.682 3.639 3.663 127,397 -0.02(-0.52%)
Apr 27, 2016 3.663 3.687 3.624 3.682 174,939 +0.02(+0.53%)
Apr 26, 2016 3.581 3.692 3.571 3.663 139,782 +0.08(+2.29%)
Apr 25, 2016 3.595 3.615 3.566 3.581 154,081 +0.00(+0.13%)
Apr 22, 2016 3.610 3.624 3.566 3.576 84,376 -0.03(-0.93%)
Apr 21, 2016 3.605 3.672 3.590 3.610 172,872 -0.00(-0.13%)
Apr 20, 2016 3.687 3.687 3.557 3.615 289,262 -0.04(-1.19%)
Apr 19, 2016 3.615 3.663 3.581 3.658 172,406 +0.04(+1.06%)
Apr 18, 2016 3.567 3.634 3.558 3.620 255,810 +0.07(+1.88%)
Apr 15, 2016 3.534 3.572 3.519 3.553 110,364 +0.01(+0.27%)
Apr 14, 2016 3.543 3.577 3.534 3.543 109,532 -0.01(-0.40%)
Apr 13, 2016 3.486 3.572 3.486 3.558 308,444 +0.09(+2.48%)
Apr 12, 2016 3.453 3.486 3.443 3.472 84,778 +0.01(+0.41%)
Apr 11, 2016 3.467 3.505 3.438 3.457 106,517 -0.01(-0.41%)
Apr 08, 2016 3.491 3.510 3.438 3.472 122,218 +0.01(+0.28%)
Apr 07, 2016 3.486 3.515 3.438 3.462 267,542 -0.05(-1.49%)
Apr 06, 2016 3.500 3.534 3.486 3.515 108,523 +0.03(+0.82%)
Apr 05, 2016 3.467 3.534 3.467 3.486 90,691 -0.00(-0.14%)
Apr 04, 2016 3.558 3.558 3.467 3.491 275,966 -0.09(-2.40%)
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.