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 (%)
Sep 30, 2015 3.689 3.778 3.635 3.653 540,275 -0.03(-0.73%)
Sep 29, 2015 3.801 3.839 3.666 3.680 670,248 -0.13(-3.31%)
Sep 28, 2015 4.016 4.057 3.787 3.805 684,960 -0.23(-5.68%)
Sep 25, 2015 4.070 4.102 4.030 4.034 267,835 -0.04(-0.88%)
Sep 24, 2015 4.025 4.084 4.005 4.070 140,901 +0.02(+0.56%)
Sep 23, 2015 4.021 4.079 4.008 4.048 164,848 +0.03(+0.67%)
Sep 22, 2015 4.008 4.043 3.999 4.021 138,276 -0.01(-0.22%)
Sep 21, 2015 4.039 4.043 4.008 4.030 157,131 +0.03(+0.67%)
Sep 18, 2015 3.945 4.017 3.945 4.003 147,376 +0.05(+1.25%)
Sep 17, 2015 3.994 4.021 3.954 3.954 293,436 -0.05(-1.23%)
Sep 16, 2015 4.025 4.025 3.976 4.003 208,807 -0.02(-0.55%)
Sep 15, 2015 3.999 4.034 3.990 4.025 226,540 +0.03(+0.78%)
Sep 14, 2015 3.994 4.043 3.972 3.994 286,037 +0.02(+0.45%)
Sep 11, 2015 3.976 4.003 3.927 3.976 370,029 +0.06(+1.59%)
Sep 10, 2015 4.057 4.057 3.878 3.914 455,090 -0.12(-2.98%)
Sep 09, 2015 4.012 4.123 3.972 4.034 1,230,658 +0.06(+1.57%)
Sep 08, 2015 3.927 4.012 3.914 3.972 411,738 +0.09(+2.30%)
Sep 04, 2015 3.883 3.883 3.883 3.883 189,110 -0.02(-0.57%)
Sep 03, 2015 3.887 3.923 3.834 3.905 179,942 +0.04(+0.92%)
Sep 02, 2015 3.985 3.989 3.843 3.869 333,384 -0.10(-2.47%)
Sep 01, 2015 3.967 3.972 3.900 3.967 457,008 -0.08(-1.87%)
Aug 31, 2015 3.950 4.079 3.918 4.043 665,302 +0.12(+3.07%)
Aug 28, 2015 3.878 3.941 3.860 3.923 545,209 +0.08(+1.97%)
Aug 27, 2015 3.825 3.879 3.744 3.847 792,706 +0.18(+4.80%)
Aug 26, 2015 3.602 3.736 3.593 3.671 397,000 +0.10(+2.68%)
Aug 25, 2015 3.584 3.646 3.566 3.575 291,818 +0.08(+2.17%)
Aug 24, 2015 3.722 3.753 3.477 3.499 906,345 -0.29(-7.76%)
Aug 21, 2015 3.718 3.851 3.718 3.794 499,299 +0.08(+2.04%)
Aug 20, 2015 3.606 3.736 3.606 3.718 168,001 +0.06(+1.71%)
Aug 19, 2015 3.655 3.700 3.655 3.655 94,876 -0.02(-0.61%)
Aug 18, 2015 3.682 3.713 3.655 3.678 155,595 -0.02(-0.60%)
Aug 17, 2015 3.642 3.704 3.642 3.700 269,302 +0.06(+1.70%)
Aug 14, 2015 3.616 3.660 3.616 3.638 127,324 +0.01(+0.37%)
Aug 13, 2015 3.625 3.643 3.616 3.625 173,193 +0.00(+0.12%)
Aug 12, 2015 3.611 3.631 3.603 3.620 96,662 -0.01(-0.36%)
Aug 11, 2015 3.607 3.642 3.581 3.634 154,516 +0.01(+0.37%)
Aug 10, 2015 3.594 3.634 3.581 3.620 101,512 +0.04(+0.99%)
Aug 07, 2015 3.581 3.616 3.567 3.585 109,625 +0.02(+0.50%)
Aug 06, 2015 3.567 3.585 3.538 3.567 213,520 -0.01(-0.25%)
Aug 05, 2015 3.634 3.634 3.572 3.576 162,283 -0.02(-0.61%)
Aug 04, 2015 3.532 3.647 3.504 3.598 229,002 +0.09(+2.52%)
Aug 03, 2015 3.497 3.589 3.479 3.510 203,111 +0.02(+0.51%)
Jul 31, 2015 3.527 3.550 3.452 3.492 222,261 -0.03(-0.88%)
Jul 30, 2015 3.479 3.558 3.479 3.523 140,556 +0.05(+1.40%)
Jul 29, 2015 3.408 3.505 3.408 3.474 104,017 +0.05(+1.55%)
Jul 28, 2015 3.386 3.473 3.351 3.421 202,005 +0.04(+1.18%)
Jul 27, 2015 3.452 3.452 3.360 3.382 269,069 -0.08(-2.30%)
Jul 24, 2015 3.532 3.563 3.461 3.461 185,045 -0.08(-2.19%)
Jul 23, 2015 3.519 3.563 3.498 3.539 166,384 +0.02(+0.69%)
Jul 22, 2015 3.572 3.594 3.497 3.514 137,733 -0.08(-2.09%)
Jul 21, 2015 3.554 3.616 3.554 3.589 160,389 +0.03(+0.74%)
Jul 20, 2015 3.616 3.616 3.552 3.563 135,861 -0.05(-1.45%)
Jul 17, 2015 3.598 3.616 3.576 3.616 113,931 +0.02(+0.61%)
Jul 16, 2015 3.546 3.611 3.537 3.594 229,398 +0.04(+1.23%)
Jul 15, 2015 3.559 3.589 3.510 3.550 131,594 -0.02(-0.49%)
Jul 14, 2015 3.546 3.585 3.546 3.567 65,722 +0.02(+0.62%)
Jul 13, 2015 3.532 3.563 3.524 3.546 78,751 +0.02(+0.50%)
Jul 10, 2015 3.546 3.546 3.506 3.528 117,794 -0.02(-0.49%)
Jul 09, 2015 3.515 3.546 3.497 3.546 142,745 +0.04(+1.00%)
Jul 08, 2015 3.528 3.550 3.493 3.510 136,534 -0.04(-1.23%)
Jul 07, 2015 3.585 3.594 3.502 3.554 126,747 -0.03(-0.86%)
Jul 06, 2015 3.572 3.603 3.559 3.585 84,487 -0.00(-0.12%)
Jul 02, 2015 3.515 3.589 3.589 3.589 148,540 +0.07(+1.99%)
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.