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

Gladstone Cap Corp (NQ: GLAD )

22.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 2.425 2.445 2.399 2.422 369,032 +0.01(+0.41%)
May 30, 2012 2.406 2.455 2.406 2.412 177,110 -0.02(-0.94%)
May 29, 2012 2.452 2.471 2.406 2.435 278,966 -0.01(-0.27%)
May 25, 2012 2.438 2.461 2.409 2.442 150,802 +0.00(+0.00%)
May 24, 2012 2.452 2.468 2.393 2.442 215,342 -0.02(-0.67%)
May 23, 2012 2.438 2.475 2.399 2.458 370,681 +0.01(+0.27%)
May 22, 2012 2.491 2.520 2.438 2.452 281,883 -0.05(-1.84%)
May 21, 2012 2.533 2.533 2.432 2.497 402,153 -0.02(-0.78%)
May 18, 2012 2.576 2.589 2.497 2.517 269,541 -0.06(-2.41%)
May 17, 2012 2.619 2.619 2.569 2.579 218,354 -0.03(-1.25%)
May 16, 2012 2.605 2.641 2.602 2.612 191,365 -0.01(-0.25%)
May 15, 2012 2.602 2.628 2.597 2.619 213,824 +0.04(+1.51%)
May 14, 2012 2.557 2.596 2.557 2.580 149,930 +0.01(+0.25%)
May 11, 2012 2.563 2.612 2.563 2.573 158,461 -0.02(-0.75%)
May 10, 2012 2.580 2.612 2.551 2.593 155,179 +0.04(+1.40%)
May 09, 2012 2.550 2.576 2.547 2.557 125,103 -0.01(-0.50%)
May 08, 2012 2.541 2.576 2.537 2.570 197,718 +0.02(+0.76%)
May 07, 2012 2.544 2.576 2.543 2.550 170,040 +0.00(+0.13%)
May 04, 2012 2.580 2.593 2.547 2.547 210,375 -0.04(-1.63%)
May 03, 2012 2.593 2.612 2.580 2.589 157,918 -0.01(-0.25%)
May 02, 2012 2.628 2.632 2.580 2.596 214,422 -0.00(-0.13%)
May 01, 2012 2.596 2.648 2.596 2.599 217,023 +0.00(+0.00%)
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%)
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.