Gladstone Cap Corp (NQ: GLAD )

23.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 1.624 1.666 1.597 1.621 458,986 +0.00(+0.09%)
Jun 29, 2010 1.666 1.667 1.601 1.619 919,207 -0.06(-3.66%)
Jun 25, 2010 1.654 1.711 1.639 1.681 1,497,288 +0.03(+1.82%)
Jun 24, 2010 1.702 1.708 1.639 1.651 644,343 -0.06(-3.42%)
Jun 23, 2010 1.672 1.717 1.666 1.709 530,665 +0.04(+2.61%)
Jun 22, 2010 1.664 1.711 1.658 1.666 540,750 +0.00(+0.09%)
Jun 21, 2010 1.691 1.691 1.654 1.664 606,933 -0.01(-0.80%)
Jun 18, 2010 1.730 1.730 1.670 1.678 837,417 -0.03(-1.67%)
Jun 17, 2010 1.737 1.737 1.686 1.706 859,541 -0.01(-0.60%)
Jun 16, 2010 1.715 1.737 1.696 1.717 938,090 -0.00(-0.17%)
Jun 15, 2010 1.703 1.727 1.660 1.720 726,701 +0.04(+2.47%)
Jun 14, 2010 1.653 1.724 1.619 1.678 975,866 +0.03(+2.07%)
Jun 11, 2010 1.558 1.646 1.558 1.644 633,122 +0.07(+4.47%)
Jun 10, 2010 1.595 1.602 1.548 1.574 562,283 +0.01(+0.71%)
Jun 09, 2010 1.586 1.614 1.542 1.563 632,777 +0.00(+0.00%)
Jun 08, 2010 1.606 1.607 1.502 1.563 1,176,196 -0.04(-2.41%)
Jun 07, 2010 1.623 1.665 1.601 1.601 825,620 -0.01(-0.83%)
Jun 04, 2010 1.663 1.691 1.614 1.614 951,958 -0.09(-5.14%)
Jun 03, 2010 1.685 1.731 1.685 1.702 545,174 +0.02(+0.97%)
Jun 02, 2010 1.648 1.697 1.622 1.685 675,894 +0.04(+2.34%)
Jun 01, 2010 1.659 1.702 1.623 1.647 954,558 -0.02(-1.33%)
May 28, 2010 1.736 1.740 1.631 1.669 887,966 -0.07(-3.84%)
May 27, 2010 1.737 1.743 1.694 1.736 902,083 +0.05(+2.90%)
May 26, 2010 1.712 1.795 1.674 1.687 1,404,621 +0.01(+0.71%)
May 25, 2010 1.568 1.680 1.489 1.675 1,963,791 +0.06(+3.86%)
May 24, 2010 1.555 1.637 1.552 1.613 927,335 +0.06(+4.01%)
May 21, 2010 1.465 1.592 1.419 1.551 1,827,116 +0.06(+3.77%)
May 20, 2010 1.453 1.589 1.435 1.494 2,376,274 -0.14(-8.69%)
May 19, 2010 1.656 1.659 1.577 1.637 1,114,837 -0.02(-1.16%)
May 18, 2010 1.688 1.718 1.648 1.656 925,566 +0.02(+1.18%)
May 17, 2010 1.657 1.711 1.514 1.637 3,532,520 -0.03(-1.58%)
May 14, 2010 1.765 1.765 1.635 1.663 1,593,499 -0.11(-6.27%)
May 13, 2010 1.802 1.822 1.768 1.774 635,988 -0.04(-2.18%)
May 12, 2010 1.770 1.849 1.757 1.814 1,378,385 +0.05(+2.99%)
May 11, 2010 1.755 1.784 1.740 1.761 1,433,712 -0.01(-0.33%)
May 10, 2010 1.762 1.828 1.740 1.767 2,557,287 +0.09(+5.50%)
May 07, 2010 1.599 1.682 1.480 1.675 2,581,265 +0.07(+4.09%)
May 06, 2010 1.682 1.711 0.0000 1.609 4,506,967 -0.10(-6.06%)
May 05, 2010 1.683 1.910 1.474 1.713 8,717,245 -0.23(-11.89%)
May 04, 2010 2.004 2.017 1.901 1.944 2,036,834 -0.08(-4.18%)
May 03, 2010 1.979 2.049 1.966 2.029 1,765,135 +0.07(+3.35%)
Apr 30, 2010 2.048 2.056 1.948 1.963 940,397 -0.08(-3.73%)
Apr 29, 2010 1.992 2.043 1.976 2.039 838,740 +0.07(+3.57%)
Apr 28, 2010 1.989 2.012 1.967 1.969 710,248 -0.01(-0.44%)
Apr 27, 2010 1.976 2.022 1.974 1.977 1,040,747 +0.01(+0.45%)
Apr 26, 2010 1.955 1.992 1.953 1.969 786,688 +0.02(+1.05%)
Apr 23, 2010 1.947 1.956 1.916 1.948 599,470 +0.01(+0.45%)
Apr 22, 2010 1.904 1.945 1.888 1.939 666,270 +0.03(+1.53%)
Apr 21, 2010 1.944 1.976 1.898 1.910 1,161,726 -0.02(-1.28%)
Apr 20, 2010 1.913 1.939 1.887 1.935 1,083,583 +0.06(+3.20%)
Apr 19, 2010 1.813 1.910 1.795 1.875 1,228,810 +0.04(+2.05%)
Apr 16, 2010 1.903 1.907 1.751 1.837 3,205,507 -0.06(-3.27%)
Apr 15, 2010 1.885 1.905 1.848 1.900 918,990 +0.02(+0.92%)
Apr 14, 2010 1.845 1.889 1.819 1.882 1,275,252 +0.05(+2.85%)
Apr 13, 2010 1.816 1.843 1.801 1.830 876,889 +0.01(+0.32%)
Apr 12, 2010 1.781 1.856 1.781 1.824 1,390,370 +0.06(+3.19%)
Apr 09, 2010 1.777 1.777 1.765 1.768 851,923 +0.00(+0.00%)
Apr 08, 2010 1.771 1.780 1.765 1.768 814,025 -0.00(-0.16%)
Apr 07, 2010 1.753 1.777 1.746 1.771 959,680 +0.02(+1.07%)
Apr 06, 2010 1.732 1.778 1.717 1.752 1,014,457 +0.01(+0.83%)
Apr 05, 2010 1.735 1.748 1.723 1.738 1,307,945 -0.00(-0.25%)
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.