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

Gladstone Cap Corp (NQ: GLAD )

22.73 -0.05 (-0.22%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 7, 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 (%)
Jun 30, 2010 2.991 3.069 2.942 2.986 249,138 +0.00(+0.09%)
Jun 29, 2010 3.069 3.072 2.950 2.983 498,946 -0.11(-3.66%)
Jun 25, 2010 3.047 3.152 3.019 3.096 812,728 +0.06(+1.82%)
Jun 24, 2010 3.135 3.146 3.019 3.041 349,750 -0.11(-3.42%)
Jun 23, 2010 3.080 3.163 3.069 3.149 288,045 +0.08(+2.61%)
Jun 22, 2010 3.066 3.152 3.055 3.069 293,519 +0.00(+0.09%)
Jun 21, 2010 3.116 3.116 3.047 3.066 329,443 -0.02(-0.80%)
Jun 18, 2010 3.188 3.188 3.077 3.091 454,550 -0.07(-2.27%)
Jun 17, 2010 3.220 3.220 3.125 3.163 463,707 -0.02(-0.60%)
Jun 16, 2010 3.179 3.220 3.143 3.182 506,083 -0.01(-0.17%)
Jun 15, 2010 3.157 3.201 3.078 3.187 392,042 +0.08(+2.47%)
Jun 14, 2010 3.064 3.196 3.001 3.111 526,462 +0.06(+2.07%)
Jun 11, 2010 2.888 3.050 2.888 3.047 341,558 +0.13(+4.47%)
Jun 10, 2010 2.957 2.970 2.869 2.917 303,341 +0.02(+0.71%)
Jun 09, 2010 2.940 2.993 2.858 2.896 341,372 +0.00(+0.00%)
Jun 08, 2010 2.976 2.979 2.784 2.896 634,537 -0.07(-2.41%)
Jun 07, 2010 3.009 3.086 2.968 2.968 445,407 -0.02(-0.83%)
Jun 04, 2010 3.083 3.135 2.993 2.993 513,565 -0.16(-5.13%)
Jun 03, 2010 3.124 3.209 3.124 3.154 294,112 +0.03(+0.97%)
Jun 02, 2010 3.056 3.146 3.006 3.124 364,633 +0.07(+2.34%)
Jun 01, 2010 3.075 3.154 3.009 3.053 514,967 -0.04(-1.33%)
May 28, 2010 3.218 3.226 3.023 3.094 479,042 -0.12(-3.84%)
May 27, 2010 3.220 3.231 3.141 3.218 486,658 +0.09(+2.90%)
May 26, 2010 3.174 3.327 3.102 3.127 757,768 +0.02(+0.71%)
May 25, 2010 2.907 3.113 2.759 3.105 1,059,431 +0.12(+3.86%)
May 24, 2010 2.883 3.034 2.877 2.990 500,281 +0.12(+4.01%)
May 21, 2010 2.715 2.951 2.630 2.874 985,697 +0.10(+3.77%)
May 20, 2010 2.693 2.946 2.660 2.770 1,281,958 -0.26(-8.69%)
May 19, 2010 3.069 3.075 2.924 3.034 601,435 -0.04(-1.16%)
May 18, 2010 3.130 3.185 3.056 3.069 499,326 +0.02(+0.54%)
May 17, 2010 3.091 3.192 2.824 3.053 1,893,735 -0.05(-1.58%)
May 14, 2010 3.293 3.293 3.050 3.102 854,253 -0.21(-6.27%)
May 13, 2010 3.361 3.399 3.298 3.309 340,944 -0.07(-2.18%)
May 12, 2010 3.301 3.449 3.277 3.383 738,933 +0.10(+2.99%)
May 11, 2010 3.274 3.328 3.247 3.285 768,593 -0.01(-0.33%)
May 10, 2010 3.288 3.410 3.247 3.296 1,370,926 +0.17(+5.50%)
May 07, 2010 2.982 3.137 2.761 3.124 1,383,780 +0.12(+4.09%)
May 06, 2010 3.137 3.192 0.0000 3.001 2,416,122 -0.19(-6.06%)
May 05, 2010 3.140 3.564 2.750 3.195 4,673,194 -0.43(-11.89%)
May 04, 2010 3.738 3.762 3.547 3.626 1,091,918 -0.16(-4.18%)
May 03, 2010 3.691 3.822 3.667 3.784 946,264 +0.12(+3.35%)
Apr 30, 2010 3.820 3.835 3.634 3.661 504,134 -0.14(-3.73%)
Apr 29, 2010 3.716 3.811 3.686 3.803 449,637 +0.13(+3.57%)
Apr 28, 2010 3.710 3.754 3.669 3.672 380,754 -0.02(-0.44%)
Apr 27, 2010 3.686 3.772 3.683 3.689 557,930 +0.02(+0.45%)
Apr 26, 2010 3.648 3.716 3.642 3.672 421,732 +0.04(+1.05%)
Apr 23, 2010 3.631 3.649 3.574 3.634 321,368 +0.02(+0.45%)
Apr 22, 2010 3.552 3.629 3.522 3.618 357,178 +0.05(+1.53%)
Apr 21, 2010 3.626 3.686 3.541 3.563 622,785 -0.05(-1.28%)
Apr 20, 2010 3.569 3.618 3.519 3.609 580,894 +0.09(+2.64%)
Apr 19, 2010 3.400 3.582 3.367 3.517 655,170 +0.07(+2.05%)
Apr 16, 2010 3.568 3.576 3.283 3.446 1,709,094 -0.12(-3.27%)
Apr 15, 2010 3.536 3.574 3.465 3.563 489,982 +0.03(+0.92%)
Apr 14, 2010 3.460 3.544 3.411 3.530 679,932 +0.10(+2.85%)
Apr 13, 2010 3.405 3.457 3.378 3.433 467,535 +0.01(+0.32%)
Apr 12, 2010 3.340 3.481 3.340 3.422 741,310 +0.11(+3.19%)
Apr 09, 2010 3.332 3.332 3.310 3.316 454,224 +0.00(+0.00%)
Apr 08, 2010 3.321 3.338 3.310 3.316 434,017 -0.01(-0.16%)
Apr 07, 2010 3.289 3.332 3.275 3.321 511,677 +0.04(+1.07%)
Apr 06, 2010 3.248 3.335 3.221 3.286 540,883 +0.03(+0.83%)
Apr 05, 2010 3.253 3.278 3.232 3.259 697,363 -0.01(-0.25%)
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.