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

Gladstone Cap Corp (NQ: GLAD )

22.83 +0.24 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 27, 2009 1.861 1.880 1.750 1.752 652,920 -0.05(-2.94%)
Feb 26, 2009 1.882 1.895 1.803 1.805 365,623 -0.03(-1.59%)
Feb 25, 2009 1.922 1.927 1.805 1.834 417,494 -0.05(-2.81%)
Feb 24, 2009 1.800 1.898 1.792 1.887 524,870 +0.07(+4.09%)
Feb 23, 2009 2.001 2.110 1.805 1.813 655,086 -0.16(-7.94%)
Feb 20, 2009 2.057 2.068 1.914 1.970 793,186 -0.02(-1.07%)
Feb 19, 2009 2.028 2.121 1.991 1.991 547,235 -0.01(-0.40%)
Feb 18, 2009 2.110 2.168 1.988 1.999 688,413 -0.09(-4.44%)
Feb 17, 2009 2.158 2.158 2.089 2.092 1,267,640 -0.02(-0.75%)
Feb 13, 2009 2.137 2.147 2.081 2.108 413,760 -0.01(-0.25%)
Feb 12, 2009 1.999 2.121 1.991 2.113 270,564 +0.05(+2.44%)
Feb 11, 2009 2.055 2.121 2.015 2.062 429,607 +0.04(+1.83%)
Feb 10, 2009 2.052 2.134 2.012 2.025 793,646 +0.03(+1.46%)
Feb 09, 2009 1.832 2.023 1.829 1.996 608,854 +0.17(+9.29%)
Feb 06, 2009 1.866 1.980 1.723 1.827 799,851 -0.02(-1.01%)
Feb 05, 2009 1.739 1.975 1.697 1.845 1,867,464 +0.22(+13.73%)
Feb 04, 2009 2.224 2.224 1.604 1.622 3,780,500 -1.02(-38.49%)
Feb 03, 2009 2.725 2.754 2.526 2.638 454,548 -0.09(-3.21%)
Feb 02, 2009 2.396 2.757 2.269 2.725 732,382 +0.40(+16.95%)
Jan 30, 2009 2.476 2.542 2.322 2.330 347,622 -0.09(-3.62%)
Jan 29, 2009 2.571 2.571 2.418 2.418 321,405 -0.17(-6.46%)
Jan 28, 2009 2.428 2.622 2.389 2.585 540,090 +0.20(+8.33%)
Jan 27, 2009 2.288 2.394 2.240 2.386 426,333 +0.16(+7.02%)
Jan 26, 2009 2.123 2.293 2.123 2.229 208,771 +0.09(+4.08%)
Jan 23, 2009 2.094 2.317 2.073 2.142 312,873 -0.01(-0.25%)
Jan 22, 2009 2.243 2.253 2.102 2.147 321,360 -0.16(-6.79%)
Jan 21, 2009 2.055 2.312 2.055 2.304 340,892 +0.28(+13.74%)
Jan 20, 2009 2.296 2.383 2.001 2.025 798,010 -0.35(-14.83%)
Jan 16, 2009 2.404 2.471 2.275 2.378 452,760 -0.03(-1.32%)
Jan 15, 2009 2.280 2.410 2.130 2.410 465,224 +0.16(+6.94%)
Jan 14, 2009 2.333 2.518 2.253 2.253 364,450 -0.12(-5.24%)
Jan 13, 2009 2.330 2.465 2.314 2.378 219,394 +0.05(+2.05%)
Jan 12, 2009 2.481 2.481 2.322 2.330 310,900 -0.04(-1.57%)
Jan 09, 2009 2.521 2.521 2.359 2.367 347,946 -0.16(-6.20%)
Jan 08, 2009 2.487 2.548 2.386 2.524 236,912 +0.05(+1.82%)
Jan 07, 2009 2.561 2.704 2.431 2.479 476,506 -0.07(-2.81%)
Jan 06, 2009 2.468 2.759 2.428 2.550 879,693 +0.13(+5.48%)
Jan 05, 2009 2.381 2.434 2.253 2.418 503,036 +0.15(+6.79%)
Jan 02, 2009 2.161 2.317 2.060 2.264 415,220 +0.12(+5.56%)
Dec 31, 2008 2.118 2.161 2.009 2.145 537,175 +0.07(+3.45%)
Dec 30, 2008 1.967 2.092 1.935 2.073 510,814 +0.13(+6.68%)
Dec 29, 2008 2.081 2.086 1.902 1.943 416,378 -0.14(-6.86%)
Dec 26, 2008 2.110 2.121 1.959 2.086 235,150 +0.02(+0.90%)
Dec 24, 2008 1.986 2.073 1.914 2.068 156,251 +0.08(+3.86%)
Dec 23, 2008 2.129 2.184 1.948 1.991 468,596 -0.14(-6.48%)
Dec 22, 2008 2.105 2.320 1.994 2.129 466,178 -0.18(-7.91%)
Dec 19, 2008 2.184 2.320 2.092 2.312 922,530 +0.23(+11.08%)
Dec 18, 2008 2.108 2.182 1.930 2.081 571,520 +0.08(+4.11%)
Dec 17, 2008 2.004 2.015 1.885 1.999 502,074 -0.02(-1.18%)
Dec 16, 2008 1.832 2.033 1.832 2.023 491,927 +0.22(+12.37%)
Dec 15, 2008 2.015 2.015 1.747 1.800 428,385 -0.20(-10.07%)
Dec 12, 2008 1.811 2.004 1.723 2.001 491,324 +0.15(+8.01%)
Dec 11, 2008 2.102 2.115 1.853 1.853 619,427 -0.26(-12.30%)
Dec 10, 2008 2.094 2.200 2.044 2.113 402,734 +0.07(+3.51%)
Dec 09, 2008 2.214 2.276 2.039 2.041 514,968 -0.17(-7.78%)
Dec 08, 2008 1.988 2.280 1.988 2.214 871,779 +0.26(+13.14%)
Dec 05, 2008 1.697 1.962 1.697 1.956 615,614 +0.23(+13.19%)
Dec 04, 2008 1.734 1.819 1.686 1.728 398,101 -0.04(-2.39%)
Dec 03, 2008 1.633 1.964 1.593 1.771 881,081 -0.08(-4.43%)
Dec 02, 2008 1.585 1.856 1.532 1.853 782,740 +0.38(+25.72%)
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.