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: 4:00 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 (%)
Sep 30, 2010 3.209 3.209 3.161 3.172 268,279 -0.03(-1.05%)
Sep 29, 2010 3.164 3.214 3.127 3.206 488,706 +0.05(+1.42%)
Sep 28, 2010 3.181 3.206 3.110 3.161 395,087 -0.03(-0.97%)
Sep 27, 2010 3.124 3.195 3.124 3.192 219,549 +0.06(+1.89%)
Sep 24, 2010 3.079 3.147 3.053 3.133 375,433 +0.09(+2.87%)
Sep 23, 2010 3.099 3.186 3.034 3.046 233,884 -0.08(-2.70%)
Sep 22, 2010 3.144 3.172 3.068 3.130 261,951 -0.04(-1.16%)
Sep 21, 2010 3.206 3.223 3.167 3.167 364,246 -0.07(-2.17%)
Sep 20, 2010 3.220 3.259 3.167 3.237 426,799 +0.02(+0.61%)
Sep 17, 2010 3.231 3.231 3.161 3.217 402,683 +0.00(+0.09%)
Sep 15, 2010 3.111 3.228 3.111 3.214 234,791 +0.08(+2.50%)
Sep 14, 2010 3.189 3.192 3.133 3.136 183,947 -0.05(-1.67%)
Sep 13, 2010 3.214 3.245 3.142 3.189 432,498 -0.02(-0.52%)
Sep 10, 2010 3.156 3.217 3.156 3.206 212,311 +0.05(+1.69%)
Sep 09, 2010 3.147 3.189 3.103 3.153 217,462 +0.04(+1.44%)
Sep 08, 2010 3.030 3.133 3.030 3.108 218,774 +0.08(+2.59%)
Sep 07, 2010 3.049 3.153 3.019 3.030 296,387 -0.04(-1.19%)
Sep 03, 2010 3.063 3.077 3.021 3.066 221,920 +0.03(+1.11%)
Sep 02, 2010 3.089 3.125 3.007 3.033 238,019 -0.08(-2.52%)
Sep 01, 2010 2.985 3.114 2.985 3.111 534,954 +0.19(+6.62%)
Aug 31, 2010 2.882 2.999 2.882 2.918 336,787 +0.04(+1.26%)
Aug 30, 2010 2.985 2.996 2.882 2.882 349,458 -0.13(-4.28%)
Aug 27, 2010 2.963 3.016 2.915 3.010 241,858 +0.08(+2.57%)
Aug 26, 2010 3.049 3.049 2.909 2.935 261,800 -0.11(-3.58%)
Aug 25, 2010 2.898 3.049 2.898 3.044 238,477 +0.13(+4.51%)
Aug 24, 2010 2.865 3.038 2.859 2.912 328,218 -0.01(-0.29%)
Aug 23, 2010 2.991 3.021 2.909 2.921 333,040 -0.04(-1.32%)
Aug 20, 2010 2.901 2.968 2.854 2.960 322,270 +0.04(+1.24%)
Aug 19, 2010 3.027 3.063 2.898 2.923 356,983 -0.10(-3.33%)
Aug 18, 2010 3.019 3.044 3.002 3.024 298,954 +0.01(+0.18%)
Aug 17, 2010 2.982 3.049 2.974 3.019 267,291 +0.06(+2.07%)
Aug 16, 2010 2.894 3.038 2.880 2.957 389,576 +0.05(+1.62%)
Aug 13, 2010 2.924 2.980 2.896 2.910 300,544 -0.03(-1.13%)
Aug 12, 2010 2.882 2.952 2.821 2.944 423,408 +0.02(+0.57%)
Aug 11, 2010 3.133 3.133 2.924 2.927 906,869 -0.28(-8.59%)
Aug 10, 2010 3.288 3.288 3.197 3.202 296,752 -0.13(-3.92%)
Aug 09, 2010 3.336 3.336 3.277 3.333 249,641 +0.03(+0.76%)
Aug 06, 2010 3.280 3.349 3.238 3.308 278,178 -0.01(-0.42%)
Aug 05, 2010 3.391 3.391 3.319 3.322 194,201 -0.09(-2.53%)
Aug 04, 2010 3.383 3.419 3.325 3.408 244,374 +0.03(+0.99%)
Aug 03, 2010 3.399 3.477 3.294 3.374 392,900 -0.06(-1.62%)
Aug 02, 2010 3.405 3.538 3.386 3.430 757,782 +0.06(+1.73%)
Jul 30, 2010 3.247 3.386 3.169 3.372 863,650 +0.08(+2.54%)
Jul 29, 2010 3.305 3.319 3.199 3.288 423,498 +0.01(+0.17%)
Jul 28, 2010 3.169 3.322 3.141 3.283 738,387 +0.09(+2.79%)
Jul 27, 2010 3.230 3.230 3.141 3.194 365,568 +0.00(+0.00%)
Jul 26, 2010 3.188 3.227 3.127 3.194 457,870 +0.00(+0.09%)
Jul 23, 2010 3.091 3.197 3.046 3.191 313,280 +0.10(+3.24%)
Jul 22, 2010 3.071 3.116 3.002 3.091 421,598 +0.10(+3.35%)
Jul 21, 2010 3.119 3.124 2.988 2.991 300,285 -0.09(-3.06%)
Jul 20, 2010 3.049 3.085 2.955 3.085 252,397 +0.03(+0.82%)
Jul 19, 2010 3.019 3.116 2.969 3.060 317,603 +0.04(+1.19%)
Jul 16, 2010 3.143 3.151 3.019 3.024 316,901 -0.15(-4.87%)
Jul 15, 2010 3.215 3.215 3.107 3.179 210,809 -0.02(-0.69%)
Jul 14, 2010 3.176 3.218 3.150 3.201 248,306 +0.02(+0.78%)
Jul 13, 2010 3.146 3.190 3.127 3.176 364,786 +0.07(+2.13%)
Jul 12, 2010 3.096 3.146 3.096 3.110 353,226 +0.01(+0.45%)
Jul 09, 2010 3.066 3.105 3.014 3.096 416,936 +0.03(+0.99%)
Jul 08, 2010 2.986 3.074 2.983 3.066 418,996 +0.12(+4.03%)
Jul 07, 2010 2.845 2.953 2.831 2.947 476,346 +0.10(+3.39%)
Jul 06, 2010 3.022 3.080 2.834 2.850 471,328 -0.12(-4.18%)
Jul 02, 2010 3.013 3.027 2.939 2.975 143,637 -0.02(-0.65%)
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.