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

Gladstone Cap Corp (NQ: GLAD )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 3.217 3.226 3.023 3.094 479,072 -0.12(-3.84%)
May 27, 2010 3.220 3.231 3.141 3.217 486,689 +0.09(+2.90%)
May 26, 2010 3.174 3.327 3.102 3.127 757,816 +0.02(+0.71%)
May 25, 2010 2.907 3.113 2.759 3.105 1,059,498 +0.12(+3.86%)
May 24, 2010 2.882 3.033 2.877 2.990 500,312 +0.12(+4.01%)
May 21, 2010 2.715 2.951 2.630 2.874 985,759 +0.10(+3.77%)
May 20, 2010 2.693 2.946 2.660 2.770 1,282,039 -0.26(-8.69%)
May 19, 2010 3.069 3.075 2.924 3.033 601,473 -0.04(-1.16%)
May 18, 2010 3.130 3.184 3.055 3.069 499,358 +0.02(+0.54%)
May 17, 2010 3.091 3.192 2.824 3.053 1,893,856 -0.05(-1.58%)
May 14, 2010 3.293 3.293 3.050 3.102 854,307 -0.21(-6.27%)
May 13, 2010 3.361 3.399 3.298 3.309 340,966 -0.07(-2.18%)
May 12, 2010 3.301 3.449 3.276 3.383 738,980 +0.10(+2.99%)
May 11, 2010 3.274 3.328 3.246 3.285 768,642 -0.01(-0.33%)
May 10, 2010 3.287 3.410 3.246 3.296 1,371,013 +0.17(+5.50%)
May 07, 2010 2.982 3.137 2.761 3.124 1,383,868 +0.12(+4.09%)
May 06, 2010 3.137 3.192 0.0000 3.001 2,416,276 -0.19(-6.06%)
May 05, 2010 3.140 3.563 2.750 3.195 4,673,492 -0.43(-11.89%)
May 04, 2010 3.737 3.762 3.546 3.626 1,091,988 -0.16(-4.18%)
May 03, 2010 3.691 3.822 3.667 3.784 946,325 +0.12(+3.35%)
Apr 30, 2010 3.819 3.834 3.634 3.661 504,166 -0.14(-3.73%)
Apr 29, 2010 3.716 3.811 3.686 3.803 449,666 +0.13(+3.57%)
Apr 28, 2010 3.710 3.754 3.669 3.672 380,778 -0.02(-0.44%)
Apr 27, 2010 3.686 3.771 3.683 3.688 557,966 +0.02(+0.45%)
Apr 26, 2010 3.647 3.716 3.642 3.672 421,759 +0.04(+1.05%)
Apr 23, 2010 3.631 3.649 3.574 3.634 321,388 +0.02(+0.45%)
Apr 22, 2010 3.552 3.628 3.522 3.617 357,201 +0.05(+1.53%)
Apr 21, 2010 3.626 3.686 3.541 3.563 622,825 -0.05(-1.29%)
Apr 20, 2010 3.568 3.617 3.519 3.609 580,931 +0.09(+2.64%)
Apr 19, 2010 3.400 3.582 3.367 3.516 655,212 +0.07(+2.05%)
Apr 16, 2010 3.568 3.576 3.283 3.446 1,709,203 -0.12(-3.28%)
Apr 15, 2010 3.535 3.573 3.465 3.563 490,013 +0.03(+0.92%)
Apr 14, 2010 3.459 3.544 3.411 3.530 679,975 +0.10(+2.85%)
Apr 13, 2010 3.405 3.457 3.378 3.432 467,565 +0.01(+0.32%)
Apr 12, 2010 3.340 3.481 3.340 3.422 741,357 +0.11(+3.19%)
Apr 09, 2010 3.332 3.332 3.310 3.316 454,253 +0.00(+0.00%)
Apr 08, 2010 3.321 3.337 3.310 3.316 434,045 -0.01(-0.16%)
Apr 07, 2010 3.289 3.332 3.275 3.321 511,710 +0.04(+1.07%)
Apr 06, 2010 3.248 3.335 3.221 3.286 540,917 +0.03(+0.83%)
Apr 05, 2010 3.253 3.278 3.232 3.259 697,407 -0.01(-0.25%)
Apr 01, 2010 3.232 3.267 3.267 3.267 677,764 +0.07(+2.03%)
Mar 31, 2010 3.253 3.253 3.177 3.202 535,886 -0.05(-1.50%)
Mar 30, 2010 3.310 3.310 3.251 3.251 791,078 -0.06(-1.72%)
Mar 29, 2010 3.291 3.343 3.283 3.308 566,653 +0.01(+0.41%)
Mar 26, 2010 3.234 3.314 3.232 3.294 666,143 +0.07(+2.02%)
Mar 25, 2010 3.234 3.324 3.223 3.229 673,724 +0.03(+1.02%)
Mar 24, 2010 3.256 3.256 3.146 3.196 822,405 -0.05(-1.67%)
Mar 23, 2010 3.123 3.280 3.118 3.251 1,836,434 +0.18(+5.74%)
Mar 22, 2010 3.028 3.161 2.664 3.074 5,162,210 +0.02(+0.53%)
Mar 19, 2010 3.191 3.232 2.990 3.058 776,096 -0.09(-3.01%)
Mar 18, 2010 3.121 3.180 3.099 3.153 673,867 +0.05(+1.74%)
Mar 17, 2010 3.085 3.120 3.034 3.099 576,966 +0.05(+1.68%)
Mar 16, 2010 3.142 3.166 2.967 3.048 1,225,399 -0.03(-0.88%)
Mar 15, 2010 3.040 3.091 2.959 3.075 1,223,230 +0.15(+4.97%)
Mar 12, 2010 2.964 2.967 2.905 2.929 740,450 -0.01(-0.46%)
Mar 11, 2010 2.953 2.961 2.916 2.943 717,258 -0.00(-0.09%)
Mar 10, 2010 2.905 3.034 2.899 2.945 1,534,733 +0.05(+1.77%)
Mar 09, 2010 2.897 2.953 2.859 2.894 988,748 +0.02(+0.66%)
Mar 08, 2010 2.765 2.911 2.759 2.875 963,747 +0.13(+4.61%)
Mar 05, 2010 2.697 2.775 2.684 2.748 525,889 +0.06(+2.41%)
Mar 04, 2010 2.676 2.711 2.646 2.684 567,434 +0.01(+0.20%)
Mar 03, 2010 2.735 2.751 2.678 2.678 1,178,704 -0.12(-4.43%)
Mar 02, 2010 2.765 2.832 2.752 2.802 1,035,795 +0.07(+2.67%)
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.