Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 1.942 1.999 1.942 1.974 371,226 +0.05(+2.64%)
Jan 28, 2010 1.948 1.974 1.900 1.924 370,639 -0.01(-0.69%)
Jan 27, 2010 1.934 2.004 1.913 1.937 400,204 -0.00(-0.14%)
Jan 26, 2010 1.953 1.993 1.940 1.940 282,316 -0.01(-0.69%)
Jan 25, 2010 1.993 1.999 1.950 1.953 366,236 -0.03(-1.35%)
Jan 22, 2010 2.033 2.055 1.969 1.980 707,216 -0.06(-2.76%)
Jan 21, 2010 2.081 2.084 2.031 2.036 372,295 -0.05(-2.44%)
Jan 20, 2010 2.089 2.100 2.063 2.087 251,946 -0.02(-0.89%)
Jan 19, 2010 2.073 2.111 2.068 2.106 368,157 +0.06(+2.88%)
Jan 15, 2010 2.094 2.047 2.047 2.047 555,608 -0.04(-1.78%)
Jan 14, 2010 2.068 2.094 2.055 2.084 226,275 +0.02(+1.03%)
Jan 13, 2010 2.086 2.092 2.060 2.063 349,063 -0.02(-1.14%)
Jan 12, 2010 2.055 2.092 2.055 2.086 247,096 +0.02(+1.03%)
Jan 11, 2010 2.060 2.094 2.055 2.065 429,530 +0.00(+0.13%)
Jan 08, 2010 2.065 2.100 2.055 2.063 415,865 -0.01(-0.26%)
Jan 07, 2010 2.076 2.084 2.055 2.068 337,974 -0.01(-0.26%)
Jan 06, 2010 2.097 2.116 2.071 2.073 252,011 -0.02(-1.14%)
Jan 05, 2010 2.121 2.121 2.094 2.097 299,817 -0.02(-0.88%)
Jan 04, 2010 2.076 2.118 2.063 2.116 338,385 +0.08(+3.77%)
Dec 31, 2009 2.057 2.039 2.039 2.039 362,484 -0.02(-0.90%)
Dec 30, 2009 2.018 2.057 1.991 2.057 585,286 +0.05(+2.37%)
Dec 29, 2009 2.018 2.052 1.991 2.010 434,958 -0.01(-0.26%)
Dec 28, 2009 2.020 2.052 2.004 2.015 529,766 +0.00(+0.13%)
Dec 24, 2009 2.079 2.089 2.002 2.012 288,482 -0.05(-2.57%)
Dec 23, 2009 2.116 2.116 2.055 2.065 330,449 -0.04(-1.89%)
Dec 22, 2009 2.063 2.105 2.055 2.105 397,774 +0.03(+1.53%)
Dec 21, 2009 2.081 2.118 2.052 2.073 277,973 -0.01(-0.38%)
Dec 18, 2009 2.121 2.121 2.065 2.081 661,720 -0.02(-0.76%)
Dec 17, 2009 2.084 2.121 2.084 2.097 267,936 +0.00(+0.00%)
Dec 16, 2009 2.121 2.137 2.089 2.097 243,747 -0.01(-0.25%)
Dec 15, 2009 2.116 2.153 2.102 2.102 360,888 -0.03(-1.25%)
Dec 14, 2009 2.084 2.145 2.033 2.129 562,593 +0.08(+3.75%)
Dec 11, 2009 2.068 2.068 1.988 2.052 299,775 -0.00(-0.13%)
Dec 10, 2009 2.068 2.105 2.039 2.055 207,589 +0.00(+0.00%)
Dec 09, 2009 2.089 2.116 2.055 2.055 328,525 -0.04(-1.90%)
Dec 08, 2009 2.097 2.121 2.068 2.094 208,845 -0.02(-1.13%)
Dec 07, 2009 2.063 2.121 2.063 2.118 325,643 +0.03(+1.53%)
Dec 04, 2009 2.044 2.086 2.033 2.086 270,901 +0.09(+4.38%)
Dec 03, 2009 2.055 2.065 1.991 1.999 286,705 -0.04(-2.08%)
Dec 02, 2009 2.025 2.078 2.025 2.041 345,695 +0.01(+0.39%)
Dec 01, 2009 2.102 2.118 2.015 2.033 489,938 -0.04(-1.79%)
Nov 30, 2009 2.002 2.071 1.994 2.071 472,138 +0.08(+4.13%)
Nov 27, 2009 2.015 2.039 1.988 1.988 251,585 -0.05(-2.60%)
Nov 25, 2009 2.063 2.071 2.041 2.041 289,802 -0.01(-0.65%)
Nov 24, 2009 2.118 2.118 2.044 2.055 577,825 -0.07(-3.25%)
Nov 23, 2009 2.081 2.134 2.081 2.124 340,471 +0.04(+2.04%)
Nov 20, 2009 2.073 2.118 2.071 2.081 323,701 +0.01(+0.38%)
Nov 19, 2009 2.113 2.121 2.073 2.073 303,630 -0.06(-2.86%)
Nov 18, 2009 2.121 2.139 2.121 2.134 245,727 -0.01(-0.49%)
Nov 17, 2009 2.068 2.174 2.068 2.145 287,543 +0.00(+0.12%)
Nov 16, 2009 2.134 2.158 2.126 2.142 400,264 +0.03(+1.25%)
Nov 13, 2009 2.105 2.121 2.089 2.116 234,411 +0.02(+1.01%)
Nov 12, 2009 2.110 2.142 2.094 2.094 363,340 -0.02(-0.75%)
Nov 11, 2009 2.158 2.158 2.105 2.110 359,248 -0.02(-0.75%)
Nov 10, 2009 2.139 2.169 2.126 2.126 395,666 +0.01(+0.25%)
Nov 09, 2009 2.139 2.139 2.108 2.121 501,337 -0.01(-0.37%)
Nov 06, 2009 2.134 2.137 2.092 2.129 159,032 +0.01(+0.63%)
Nov 05, 2009 2.132 2.147 2.076 2.116 379,820 +0.02(+1.01%)
Nov 04, 2009 2.161 2.178 2.094 2.094 462,705 -0.06(-2.95%)
Nov 03, 2009 2.171 2.182 2.142 2.158 258,812 -0.06(-2.52%)
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.