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

Gladstone Cap Corp (NQ: GLAD )

22.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2016 4.080 4.146 4.060 4.100 183,600 +0.04(+0.87%)
Sep 29, 2016 4.040 4.075 4.040 4.065 59,666 +0.01(+0.12%)
Sep 28, 2016 4.040 4.075 4.025 4.060 193,997 +0.02(+0.37%)
Sep 27, 2016 4.005 4.110 4.005 4.045 209,046 +0.05(+1.14%)
Sep 26, 2016 4.025 4.050 3.999 3.999 105,105 +0.00(+0.00%)
Sep 23, 2016 3.969 4.075 3.969 3.999 197,998 -0.04(-0.88%)
Sep 22, 2016 4.136 4.146 4.015 4.035 390,862 -0.11(-2.68%)
Sep 21, 2016 4.136 4.146 4.110 4.146 92,834 +0.02(+0.37%)
Sep 20, 2016 4.141 4.151 4.116 4.131 171,105 -0.02(-0.49%)
Sep 19, 2016 4.090 4.191 4.090 4.151 190,924 +0.08(+1.98%)
Sep 16, 2016 4.060 4.080 4.030 4.070 194,052 +0.02(+0.49%)
Sep 15, 2016 4.070 4.095 4.030 4.050 160,519 -0.04(-0.98%)
Sep 14, 2016 4.060 4.130 4.035 4.090 248,183 +0.05(+1.36%)
Sep 13, 2016 4.010 4.065 3.940 4.035 455,059 +0.02(+0.50%)
Sep 12, 2016 4.185 4.207 4.000 4.015 810,569 -0.22(-5.08%)
Sep 09, 2016 4.315 4.320 4.185 4.230 346,530 -0.09(-2.08%)
Sep 08, 2016 4.330 4.347 4.300 4.320 218,651 -0.04(-0.80%)
Sep 07, 2016 4.330 4.355 4.300 4.355 239,803 +0.04(+0.81%)
Sep 06, 2016 4.300 4.335 4.300 4.320 222,023 -0.00(-0.12%)
Sep 02, 2016 4.325 4.325 4.325 4.325 164,395 +0.01(+0.23%)
Sep 01, 2016 4.350 4.375 4.285 4.315 212,940 -0.03(-0.69%)
Aug 31, 2016 4.335 4.350 4.280 4.345 142,076 +0.03(+0.70%)
Aug 30, 2016 4.290 4.345 4.279 4.315 286,479 +0.04(+0.94%)
Aug 29, 2016 4.260 4.290 4.260 4.275 249,085 +0.02(+0.35%)
Aug 26, 2016 4.235 4.290 4.235 4.260 259,588 +0.04(+1.07%)
Aug 25, 2016 4.260 4.265 4.205 4.215 270,112 -0.04(-1.06%)
Aug 24, 2016 4.265 4.275 4.250 4.260 145,125 -0.00(-0.12%)
Aug 23, 2016 4.260 4.270 4.250 4.265 146,115 +0.00(+0.00%)
Aug 22, 2016 4.255 4.275 4.245 4.265 186,410 +0.00(+0.12%)
Aug 19, 2016 4.245 4.265 4.225 4.260 191,306 +0.01(+0.29%)
Aug 18, 2016 4.235 4.250 4.200 4.248 137,880 +0.04(+0.83%)
Aug 17, 2016 4.240 4.240 4.116 4.213 368,427 -0.03(-0.64%)
Aug 16, 2016 4.210 4.240 4.200 4.240 342,716 +0.03(+0.71%)
Aug 15, 2016 4.161 4.215 4.146 4.210 840,400 +0.06(+1.43%)
Aug 12, 2016 4.166 4.170 4.141 4.151 198,808 -0.02(-0.48%)
Aug 11, 2016 4.166 4.173 4.131 4.170 156,166 +0.01(+0.36%)
Aug 10, 2016 4.146 4.170 4.076 4.156 261,991 +0.02(+0.60%)
Aug 09, 2016 4.121 4.156 4.109 4.131 292,770 -0.00(-0.12%)
Aug 08, 2016 4.116 4.166 4.091 4.136 336,618 +0.03(+0.85%)
Aug 05, 2016 4.012 4.116 4.012 4.101 195,963 +0.09(+2.22%)
Aug 04, 2016 4.002 4.017 3.967 4.012 185,979 +0.01(+0.25%)
Aug 03, 2016 3.937 4.002 3.908 4.002 192,452 +0.08(+2.02%)
Aug 02, 2016 3.967 3.982 3.903 3.923 311,129 -0.03(-0.88%)
Aug 01, 2016 3.967 3.982 3.893 3.957 247,704 -0.00(-0.13%)
Jul 29, 2016 3.967 3.977 3.927 3.962 154,807 -0.00(-0.13%)
Jul 28, 2016 3.947 3.977 3.947 3.967 132,929 +0.02(+0.57%)
Jul 27, 2016 3.962 3.977 3.918 3.945 190,117 +0.00(+0.06%)
Jul 26, 2016 3.962 3.972 3.923 3.942 197,185 -0.01(-0.38%)
Jul 25, 2016 3.957 3.962 3.927 3.957 191,722 +0.02(+0.50%)
Jul 22, 2016 3.893 3.937 3.893 3.937 85,752 +0.04(+1.02%)
Jul 21, 2016 3.947 3.952 3.868 3.898 193,271 -0.06(-1.50%)
Jul 20, 2016 3.962 3.979 3.913 3.957 183,761 +0.03(+0.88%)
Jul 19, 2016 3.918 3.927 3.893 3.923 233,828 +0.01(+0.38%)
Jul 18, 2016 3.864 3.932 3.849 3.908 392,658 +0.08(+2.05%)
Jul 15, 2016 3.868 3.868 3.829 3.829 146,393 -0.02(-0.64%)
Jul 14, 2016 3.903 3.903 3.844 3.854 276,044 +0.01(+0.26%)
Jul 13, 2016 3.859 3.868 3.809 3.844 364,919 +0.01(+0.26%)
Jul 12, 2016 3.854 3.873 3.809 3.834 204,718 +0.00(+0.13%)
Jul 11, 2016 3.809 3.839 3.765 3.829 306,064 +0.06(+1.70%)
Jul 08, 2016 3.785 3.800 3.687 3.765 562,320 -0.01(-0.26%)
Jul 07, 2016 3.687 3.785 3.667 3.775 520,763 +0.15(+4.21%)
Jul 05, 2016 3.637 3.637 3.583 3.623 220,373 -0.01(-0.41%)
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.