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

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
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 (%)
Nov 30, 2007 5.302 5.315 5.172 5.193 352,043 -0.02(-0.46%)
Nov 29, 2007 5.302 5.302 5.143 5.217 316,241 -0.07(-1.30%)
Nov 28, 2007 5.236 5.286 5.138 5.286 359,221 +0.13(+2.52%)
Nov 27, 2007 5.130 5.159 5.090 5.156 833,669 +0.08(+1.67%)
Nov 26, 2007 5.169 5.185 4.947 5.071 409,923 -0.10(-2.00%)
Nov 23, 2007 5.161 5.201 5.063 5.175 66,413 +0.03(+0.67%)
Nov 21, 2007 5.040 5.154 4.979 5.140 225,927 +0.09(+1.84%)
Nov 20, 2007 5.143 5.193 4.891 5.047 402,715 -0.12(-2.41%)
Nov 19, 2007 5.252 5.262 5.040 5.172 375,023 -0.11(-2.16%)
Nov 16, 2007 5.228 5.289 5.169 5.286 468,121 +0.07(+1.32%)
Nov 15, 2007 5.161 5.233 5.040 5.217 704,875 +0.02(+0.41%)
Nov 14, 2007 5.238 5.281 5.169 5.196 695,833 -0.04(-0.71%)
Nov 13, 2007 5.169 5.252 5.106 5.233 827,818 +0.17(+3.35%)
Nov 12, 2007 5.034 5.090 4.981 5.063 752,027 +0.06(+1.17%)
Nov 09, 2007 4.830 5.029 4.825 5.005 295,558 +0.11(+2.28%)
Nov 08, 2007 4.822 4.947 4.788 4.894 349,233 +0.10(+2.10%)
Nov 07, 2007 4.841 4.878 4.793 4.793 438,917 -0.12(-2.38%)
Nov 06, 2007 4.891 4.923 4.838 4.910 241,793 +0.04(+0.82%)
Nov 05, 2007 4.854 4.899 4.841 4.870 248,681 -0.05(-1.08%)
Nov 02, 2007 4.859 5.000 4.857 4.923 246,920 +0.03(+0.70%)
Nov 01, 2007 4.939 4.984 4.878 4.888 460,229 -0.10(-2.07%)
Oct 31, 2007 4.994 4.994 4.949 4.992 351,522 +0.06(+1.24%)
Oct 30, 2007 5.026 5.063 4.904 4.931 437,725 -0.09(-1.80%)
Oct 29, 2007 5.090 5.164 5.000 5.021 420,640 -0.03(-0.53%)
Oct 26, 2007 5.093 5.093 4.976 5.047 211,469 +0.04(+0.74%)
Oct 25, 2007 5.079 5.090 4.947 5.010 421,629 -0.07(-1.31%)
Oct 24, 2007 4.920 5.103 4.904 5.077 1,025,066 +0.11(+2.19%)
Oct 23, 2007 4.912 4.984 4.891 4.968 432,364 +0.08(+1.63%)
Oct 22, 2007 4.851 4.910 4.838 4.888 371,183 +0.01(+0.11%)
Oct 19, 2007 4.883 4.902 4.851 4.883 634,520 -0.04(-0.75%)
Oct 18, 2007 4.878 4.923 4.878 4.920 412,658 +0.03(+0.65%)
Oct 17, 2007 4.928 4.936 4.878 4.888 813,208 -0.02(-0.38%)
Oct 16, 2007 4.859 4.941 4.772 4.907 4,514,822 -0.05(-1.02%)
Oct 15, 2007 5.191 5.241 4.936 4.957 558,427 -0.29(-5.46%)
Oct 12, 2007 5.241 5.321 5.191 5.244 178,699 -0.00(-0.05%)
Oct 11, 2007 5.416 5.525 5.183 5.246 339,361 -0.15(-2.80%)
Oct 10, 2007 5.302 5.442 5.302 5.397 115,957 +0.10(+1.80%)
Oct 09, 2007 5.363 5.458 5.302 5.302 198,741 -0.06(-1.04%)
Oct 08, 2007 5.466 5.501 5.355 5.358 121,000 -0.11(-1.99%)
Oct 05, 2007 5.408 5.466 5.305 5.466 229,179 +0.15(+2.89%)
Oct 04, 2007 5.299 5.336 5.254 5.313 99,536 +0.02(+0.45%)
Oct 03, 2007 5.315 5.315 5.228 5.289 168,635 -0.08(-1.48%)
Oct 02, 2007 5.363 5.387 5.225 5.368 176,444 +0.00(+0.00%)
Oct 01, 2007 5.193 5.368 5.135 5.368 214,449 +0.19(+3.74%)
Sep 28, 2007 5.270 5.270 5.138 5.175 174,071 -0.06(-1.21%)
Sep 27, 2007 5.180 5.238 5.063 5.238 224,234 +0.09(+1.70%)
Sep 26, 2007 5.177 5.236 5.106 5.151 135,862 -0.01(-0.26%)
Sep 25, 2007 5.204 5.204 5.116 5.164 245,765 -0.06(-1.22%)
Sep 24, 2007 5.355 5.355 5.169 5.228 208,526 -0.11(-1.99%)
Sep 21, 2007 5.437 5.437 5.307 5.334 213,977 +0.02(+0.40%)
Sep 20, 2007 5.480 5.559 5.238 5.313 219,632 -0.22(-4.02%)
Sep 19, 2007 5.575 5.575 5.381 5.535 264,385 -0.04(-0.71%)
Sep 18, 2007 5.244 5.575 5.116 5.575 358,026 +0.37(+7.13%)
Sep 17, 2007 5.262 5.291 5.132 5.204 241,069 -0.04(-0.81%)
Sep 14, 2007 5.169 5.246 5.042 5.246 245,731 +0.10(+1.96%)
Sep 13, 2007 5.355 5.366 5.143 5.146 279,349 -0.04(-0.77%)
Sep 12, 2007 5.204 5.270 5.116 5.185 377,102 -0.05(-0.91%)
Sep 11, 2007 5.172 5.233 5.093 5.233 183,207 +0.05(+0.92%)
Sep 10, 2007 5.249 5.249 5.066 5.185 172,781 -0.05(-0.86%)
Sep 07, 2007 5.217 5.236 5.151 5.230 205,112 -0.05(-0.90%)
Sep 06, 2007 5.305 5.381 5.236 5.278 162,826 -0.02(-0.30%)
Sep 05, 2007 5.374 5.506 5.270 5.294 444,899 -0.12(-2.30%)
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.