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 (%)
Jul 30, 2010 3.247 3.386 3.169 3.372 863,650 +0.08(+2.54%)
Jul 29, 2010 3.305 3.319 3.199 3.288 423,498 +0.01(+0.17%)
Jul 28, 2010 3.169 3.322 3.141 3.283 738,387 +0.09(+2.79%)
Jul 27, 2010 3.230 3.230 3.141 3.194 365,568 +0.00(+0.00%)
Jul 26, 2010 3.188 3.227 3.127 3.194 457,870 +0.00(+0.09%)
Jul 23, 2010 3.091 3.197 3.046 3.191 313,280 +0.10(+3.24%)
Jul 22, 2010 3.071 3.116 3.002 3.091 421,598 +0.10(+3.35%)
Jul 21, 2010 3.119 3.124 2.988 2.991 300,285 -0.09(-3.06%)
Jul 20, 2010 3.049 3.085 2.955 3.085 252,397 +0.03(+0.82%)
Jul 19, 2010 3.019 3.116 2.969 3.060 317,603 +0.04(+1.19%)
Jul 16, 2010 3.143 3.151 3.019 3.024 316,901 -0.15(-4.87%)
Jul 15, 2010 3.215 3.215 3.107 3.179 210,809 -0.02(-0.69%)
Jul 14, 2010 3.176 3.218 3.150 3.201 248,306 +0.02(+0.78%)
Jul 13, 2010 3.146 3.190 3.127 3.176 364,786 +0.07(+2.13%)
Jul 12, 2010 3.096 3.146 3.096 3.110 353,226 +0.01(+0.45%)
Jul 09, 2010 3.066 3.105 3.014 3.096 416,936 +0.03(+0.99%)
Jul 08, 2010 2.986 3.074 2.983 3.066 418,996 +0.12(+4.03%)
Jul 07, 2010 2.845 2.953 2.831 2.947 476,346 +0.10(+3.39%)
Jul 06, 2010 3.022 3.080 2.834 2.850 471,328 -0.12(-4.18%)
Jul 02, 2010 3.013 3.027 2.939 2.975 143,637 -0.02(-0.65%)
Jul 01, 2010 2.991 3.033 2.903 2.994 300,004 +0.01(+0.28%)
Jun 30, 2010 2.991 3.069 2.942 2.986 249,154 +0.00(+0.09%)
Jun 29, 2010 3.069 3.071 2.950 2.983 498,978 -0.11(-3.66%)
Jun 25, 2010 3.047 3.151 3.019 3.096 812,780 +0.06(+1.82%)
Jun 24, 2010 3.135 3.146 3.019 3.041 349,772 -0.11(-3.42%)
Jun 23, 2010 3.080 3.163 3.069 3.149 288,063 +0.08(+2.61%)
Jun 22, 2010 3.066 3.151 3.055 3.069 293,538 +0.00(+0.09%)
Jun 21, 2010 3.116 3.116 3.047 3.066 329,464 -0.02(-0.80%)
Jun 18, 2010 3.187 3.187 3.077 3.091 454,579 -0.07(-2.27%)
Jun 17, 2010 3.220 3.220 3.124 3.163 463,736 -0.02(-0.60%)
Jun 16, 2010 3.179 3.220 3.143 3.182 506,115 -0.01(-0.17%)
Jun 15, 2010 3.157 3.201 3.077 3.187 392,067 +0.08(+2.47%)
Jun 14, 2010 3.064 3.195 3.001 3.110 526,496 +0.06(+2.07%)
Jun 11, 2010 2.888 3.050 2.888 3.047 341,580 +0.13(+4.47%)
Jun 10, 2010 2.957 2.970 2.869 2.917 303,361 +0.02(+0.71%)
Jun 09, 2010 2.940 2.992 2.858 2.896 341,394 +0.00(+0.00%)
Jun 08, 2010 2.976 2.979 2.784 2.896 634,577 -0.07(-2.41%)
Jun 07, 2010 3.009 3.086 2.968 2.968 445,436 -0.02(-0.83%)
Jun 04, 2010 3.083 3.135 2.992 2.992 513,597 -0.16(-5.13%)
Jun 03, 2010 3.124 3.209 3.124 3.154 294,130 +0.03(+0.97%)
Jun 02, 2010 3.055 3.146 3.006 3.124 364,656 +0.07(+2.34%)
Jun 01, 2010 3.075 3.154 3.009 3.053 515,000 -0.04(-1.33%)
May 28, 2010 3.217 3.226 3.023 3.094 479,072 -0.12(-3.84%)
May 27, 2010 3.220 3.231 3.141 3.217 486,689 +0.09(+2.90%)
May 26, 2010 3.174 3.327 3.102 3.127 757,816 +0.02(+0.71%)
May 25, 2010 2.907 3.113 2.759 3.105 1,059,498 +0.12(+3.86%)
May 24, 2010 2.882 3.033 2.877 2.990 500,312 +0.12(+4.01%)
May 21, 2010 2.715 2.951 2.630 2.874 985,759 +0.10(+3.77%)
May 20, 2010 2.693 2.946 2.660 2.770 1,282,039 -0.26(-8.69%)
May 19, 2010 3.069 3.075 2.924 3.033 601,473 -0.04(-1.16%)
May 18, 2010 3.130 3.184 3.055 3.069 499,358 +0.02(+0.54%)
May 17, 2010 3.091 3.192 2.824 3.053 1,893,856 -0.05(-1.58%)
May 14, 2010 3.293 3.293 3.050 3.102 854,307 -0.21(-6.27%)
May 13, 2010 3.361 3.399 3.298 3.309 340,966 -0.07(-2.18%)
May 12, 2010 3.301 3.449 3.276 3.383 738,980 +0.10(+2.99%)
May 11, 2010 3.274 3.328 3.246 3.285 768,642 -0.01(-0.33%)
May 10, 2010 3.287 3.410 3.246 3.296 1,371,013 +0.17(+5.50%)
May 07, 2010 2.982 3.137 2.761 3.124 1,383,868 +0.12(+4.09%)
May 06, 2010 3.137 3.192 0.0000 3.001 2,416,276 -0.19(-6.06%)
May 05, 2010 3.140 3.563 2.750 3.195 4,673,492 -0.43(-11.89%)
May 04, 2010 3.737 3.762 3.546 3.626 1,091,988 -0.16(-4.18%)
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.