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 (%)
Jul 31, 2014 4.005 4.013 3.524 3.648 2,892,533 -0.37(-9.18%)
Jul 30, 2014 4.049 4.069 4.013 4.017 265,256 -0.04(-1.09%)
Jul 29, 2014 4.093 4.117 4.049 4.061 179,821 -0.03(-0.78%)
Jul 28, 2014 4.065 4.101 4.029 4.093 263,974 +0.03(+0.69%)
Jul 25, 2014 4.037 4.073 4.029 4.065 165,751 +0.04(+0.90%)
Jul 24, 2014 4.029 4.045 4.013 4.029 123,110 +0.02(+0.50%)
Jul 23, 2014 4.057 4.057 4.009 4.009 201,798 -0.02(-0.50%)
Jul 22, 2014 4.029 4.069 4.025 4.029 502,240 +0.01(+0.30%)
Jul 21, 2014 4.001 4.033 4.001 4.017 285,074 +0.02(+0.50%)
Jul 18, 2014 3.982 4.017 3.970 3.997 258,491 +0.02(+0.40%)
Jul 17, 2014 4.013 4.031 3.982 3.982 257,680 -0.02(-0.50%)
Jul 16, 2014 4.021 4.033 3.989 4.001 260,470 -0.01(-0.30%)
Jul 15, 2014 3.989 4.017 3.989 4.013 181,681 +0.02(+0.50%)
Jul 14, 2014 4.017 4.025 3.993 3.993 243,695 -0.01(-0.20%)
Jul 11, 2014 3.993 4.033 3.993 4.001 217,966 -0.01(-0.30%)
Jul 10, 2014 4.025 4.025 3.989 4.013 241,176 -0.02(-0.40%)
Jul 09, 2014 4.013 4.037 3.997 4.029 177,093 +0.04(+0.90%)
Jul 08, 2014 4.025 4.025 3.982 3.993 455,835 -0.03(-0.79%)
Jul 07, 2014 4.021 4.056 4.013 4.025 329,750 +0.01(+0.30%)
Jul 03, 2014 4.061 4.013 4.013 4.013 223,532 -0.02(-0.59%)
Jul 02, 2014 4.017 4.061 4.017 4.037 263,092 +0.02(+0.50%)
Jul 01, 2014 4.005 4.073 4.001 4.017 572,816 +0.01(+0.30%)
Jun 30, 2014 3.974 4.025 3.970 4.005 614,481 +0.04(+1.00%)
Jun 27, 2014 3.974 4.005 3.950 3.966 8,742,360 -0.02(-0.40%)
Jun 26, 2014 3.890 4.021 3.890 3.982 837,926 +0.10(+2.46%)
Jun 25, 2014 3.866 3.898 3.858 3.886 584,306 +0.00(+0.10%)
Jun 24, 2014 3.890 3.942 3.870 3.882 503,639 +0.00(+0.00%)
Jun 23, 2014 3.870 3.970 3.862 3.882 484,601 +0.02(+0.41%)
Jun 20, 2014 3.922 3.922 3.862 3.866 784,775 -0.03(-0.72%)
Jun 19, 2014 3.914 3.930 3.886 3.894 282,437 -0.01(-0.31%)
Jun 18, 2014 3.966 3.966 3.890 3.906 302,834 -0.04(-1.01%)
Jun 17, 2014 3.914 4.001 3.910 3.946 333,186 +0.04(+1.02%)
Jun 16, 2014 3.894 3.945 3.882 3.906 298,076 +0.02(+0.61%)
Jun 13, 2014 3.945 3.945 3.866 3.882 334,380 -0.01(-0.20%)
Jun 12, 2014 3.878 3.898 3.851 3.890 244,541 +0.00(+0.00%)
Jun 11, 2014 3.874 3.906 3.866 3.890 229,951 +0.00(+0.10%)
Jun 10, 2014 3.890 3.910 3.870 3.886 332,124 +0.01(+0.31%)
Jun 06, 2014 3.922 3.922 3.858 3.874 551,719 -0.03(-0.81%)
Jun 05, 2014 3.922 3.922 3.847 3.906 355,638 +0.02(+0.51%)
Jun 04, 2014 3.930 3.945 3.862 3.886 408,700 -0.04(-1.11%)
Jun 03, 2014 3.914 3.941 3.882 3.930 365,936 +0.00(+0.00%)
Jun 02, 2014 3.934 3.985 3.914 3.930 434,858 +0.00(+0.00%)
May 30, 2014 3.914 3.934 3.894 3.930 389,852 +0.05(+1.22%)
May 29, 2014 3.890 3.941 3.874 3.882 390,690 +0.01(+0.31%)
May 28, 2014 3.870 3.882 3.839 3.870 242,518 -0.02(-0.41%)
May 27, 2014 3.890 3.890 3.847 3.886 360,315 +0.02(+0.51%)
May 23, 2014 3.843 3.866 3.866 3.866 240,810 +0.01(+0.31%)
May 22, 2014 3.835 3.862 3.815 3.854 138,000 +0.02(+0.52%)
May 21, 2014 3.839 3.902 3.819 3.835 225,079 -0.02(-0.61%)
May 20, 2014 3.835 3.874 3.819 3.858 314,703 +0.00(+0.10%)
May 19, 2014 3.795 3.854 3.783 3.854 315,353 +0.04(+1.04%)
May 16, 2014 3.807 3.815 3.760 3.815 202,544 +0.03(+0.84%)
May 15, 2014 3.772 3.803 3.744 3.783 212,915 +0.01(+0.31%)
May 14, 2014 3.795 3.815 3.752 3.772 307,123 -0.02(-0.41%)
May 13, 2014 3.830 3.837 3.787 3.787 222,651 -0.04(-1.03%)
May 12, 2014 3.795 3.866 3.783 3.826 404,172 +0.06(+1.67%)
May 09, 2014 3.697 3.764 3.697 3.764 190,658 +0.06(+1.70%)
May 08, 2014 3.756 3.785 3.697 3.701 274,136 -0.05(-1.26%)
May 07, 2014 3.748 3.771 3.693 3.748 383,694 +0.02(+0.53%)
May 06, 2014 3.772 3.811 3.728 3.728 338,403 -0.05(-1.25%)
May 05, 2014 3.728 3.807 3.721 3.775 444,890 +0.02(+0.52%)
May 02, 2014 3.721 3.775 3.701 3.756 298,921 +0.05(+1.27%)
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.