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 29, 2009 1.866 1.890 1.805 1.890 404,183 +0.03(+1.71%)
May 28, 2009 1.811 1.901 1.803 1.858 467,114 +0.06(+3.55%)
May 27, 2009 1.935 1.949 1.784 1.795 540,656 -0.16(-8.39%)
May 26, 2009 1.872 1.962 1.872 1.959 375,720 +0.08(+4.38%)
May 22, 2009 1.898 1.930 1.869 1.877 249,273 -0.01(-0.56%)
May 21, 2009 1.885 1.925 1.856 1.888 331,335 -0.01(-0.70%)
May 20, 2009 1.988 1.996 1.896 1.901 510,590 -0.06(-3.24%)
May 19, 2009 1.959 1.986 1.922 1.964 397,744 +0.03(+1.51%)
May 18, 2009 1.821 1.938 1.723 1.935 459,921 +0.14(+7.99%)
May 15, 2009 1.843 1.869 1.763 1.792 665,307 -0.06(-3.15%)
May 14, 2009 1.840 1.890 1.795 1.851 560,289 +0.05(+2.65%)
May 13, 2009 2.015 2.018 1.800 1.803 921,453 -0.19(-9.45%)
May 12, 2009 1.906 2.020 1.843 1.991 1,215,454 +0.15(+8.21%)
May 11, 2009 1.776 1.866 1.713 1.840 851,649 +0.06(+3.43%)
May 08, 2009 1.699 1.779 1.699 1.779 527,326 +0.12(+7.53%)
May 07, 2009 1.726 1.726 1.636 1.654 443,094 -0.03(-1.73%)
May 06, 2009 1.649 1.718 1.646 1.683 654,810 +0.00(+0.00%)
May 05, 2009 1.678 1.694 1.604 1.683 762,748 +0.01(+0.35%)
May 04, 2009 1.702 1.837 1.670 1.678 838,923 -0.04(-2.20%)
May 01, 2009 1.787 1.792 1.697 1.715 384,244 -0.06(-3.58%)
Apr 30, 2009 1.734 1.790 1.729 1.779 591,615 +0.06(+3.55%)
Apr 29, 2009 1.707 1.723 1.654 1.718 453,478 +0.03(+1.57%)
Apr 28, 2009 1.591 1.697 1.577 1.691 564,083 +0.10(+6.33%)
Apr 27, 2009 1.591 1.636 1.577 1.591 529,355 +0.01(+0.67%)
Apr 24, 2009 1.535 1.593 1.522 1.580 654,440 +0.06(+3.83%)
Apr 23, 2009 1.591 1.599 1.495 1.522 495,234 -0.05(-3.04%)
Apr 22, 2009 1.617 1.668 1.562 1.569 604,809 -0.06(-3.43%)
Apr 21, 2009 1.538 1.649 1.527 1.625 690,904 +0.10(+6.42%)
Apr 20, 2009 1.591 1.636 1.485 1.527 759,391 -0.12(-7.54%)
Apr 17, 2009 1.652 1.683 1.458 1.652 1,375,879 -0.03(-1.89%)
Apr 16, 2009 1.591 1.713 1.591 1.683 416,857 +0.07(+4.61%)
Apr 15, 2009 1.644 1.644 1.551 1.609 807,336 -0.05(-2.88%)
Apr 14, 2009 1.760 1.803 1.644 1.657 539,675 -0.10(-5.87%)
Apr 13, 2009 1.779 1.779 1.678 1.760 497,195 +0.02(+1.22%)
Apr 09, 2009 1.644 1.744 1.620 1.739 817,755 +0.15(+9.52%)
Apr 08, 2009 1.479 1.588 1.474 1.588 507,576 +0.13(+9.11%)
Apr 07, 2009 1.458 1.556 1.437 1.455 1,119,884 -0.06(-3.85%)
Apr 06, 2009 1.694 1.790 1.368 1.514 2,592,250 -0.27(-14.90%)
Apr 03, 2009 1.742 1.780 1.723 1.779 337,404 +0.00(+0.00%)
Apr 02, 2009 1.808 1.811 1.723 1.779 678,988 +0.08(+4.84%)
Apr 01, 2009 1.689 1.726 1.662 1.697 544,926 +0.04(+2.24%)
Mar 31, 2009 1.638 1.715 1.617 1.660 736,963 +0.07(+4.33%)
Mar 30, 2009 1.729 1.747 1.567 1.591 839,187 -0.27(-14.41%)
Mar 26, 2009 1.898 1.935 1.813 1.858 586,021 +0.06(+3.09%)
Mar 25, 2009 1.832 1.988 1.775 1.803 778,839 -0.05(-2.86%)
Mar 24, 2009 1.904 2.012 1.845 1.856 593,241 -0.12(-6.04%)
Mar 23, 2009 1.845 1.983 1.816 1.975 649,499 +0.16(+8.92%)
Mar 20, 2009 1.946 2.055 1.774 1.813 658,797 -0.11(-5.52%)
Mar 19, 2009 2.100 2.102 1.906 1.919 466,492 -0.17(-8.24%)
Mar 18, 2009 1.935 2.092 1.914 2.092 561,522 +0.15(+7.79%)
Mar 17, 2009 1.962 1.962 1.766 1.941 978,632 -0.02(-0.81%)
Mar 16, 2009 1.914 2.076 1.914 1.957 492,654 +0.07(+3.94%)
Mar 13, 2009 1.808 1.911 1.808 1.882 778,704 +0.16(+9.23%)
Mar 12, 2009 1.575 1.723 1.556 1.723 594,934 +0.13(+8.33%)
Mar 11, 2009 1.641 1.665 1.556 1.591 524,546 +0.10(+6.95%)
Mar 10, 2009 1.405 1.524 1.392 1.487 657,009 +0.15(+11.09%)
Mar 09, 2009 1.328 1.376 1.328 1.339 638,911 -0.05(-3.26%)
Mar 06, 2009 1.400 1.466 1.334 1.384 613,134 -0.04(-2.79%)
Mar 05, 2009 1.670 1.681 1.397 1.424 625,174 -0.25(-15.03%)
Mar 04, 2009 1.532 1.718 1.392 1.676 1,050,714 +0.17(+11.07%)
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.