Gladstone Cap Corp (NQ: GLAD )

23.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 1.624 1.666 1.597 1.621 458,928 +0.00(+0.09%)
Jun 29, 2010 1.666 1.667 1.601 1.619 919,089 -0.06(-3.66%)
Jun 25, 2010 1.654 1.711 1.639 1.681 1,497,096 +0.03(+1.82%)
Jun 24, 2010 1.702 1.708 1.639 1.651 644,261 -0.06(-3.42%)
Jun 23, 2010 1.672 1.717 1.666 1.709 530,597 +0.04(+2.61%)
Jun 22, 2010 1.664 1.711 1.658 1.666 540,681 +0.00(+0.09%)
Jun 21, 2010 1.691 1.691 1.654 1.664 606,855 -0.01(-0.80%)
Jun 18, 2010 1.730 1.730 1.670 1.678 837,310 -0.03(-1.67%)
Jun 17, 2010 1.738 1.738 1.686 1.706 859,430 -0.01(-0.60%)
Jun 16, 2010 1.715 1.738 1.696 1.717 937,970 -0.00(-0.17%)
Jun 15, 2010 1.703 1.727 1.661 1.720 726,607 +0.04(+2.47%)
Jun 14, 2010 1.653 1.724 1.619 1.678 975,741 +0.03(+2.07%)
Jun 11, 2010 1.558 1.646 1.558 1.644 633,040 +0.07(+4.47%)
Jun 10, 2010 1.595 1.602 1.548 1.574 562,211 +0.01(+0.71%)
Jun 09, 2010 1.586 1.615 1.542 1.563 632,696 +0.00(+0.00%)
Jun 08, 2010 1.606 1.607 1.502 1.563 1,176,045 -0.04(-2.40%)
Jun 07, 2010 1.623 1.665 1.601 1.601 825,514 -0.01(-0.83%)
Jun 04, 2010 1.663 1.692 1.615 1.615 951,836 -0.09(-5.14%)
Jun 03, 2010 1.686 1.732 1.686 1.702 545,104 +0.02(+0.97%)
Jun 02, 2010 1.649 1.698 1.622 1.686 675,807 +0.04(+2.34%)
Jun 01, 2010 1.659 1.702 1.623 1.647 954,435 -0.02(-1.33%)
May 28, 2010 1.736 1.741 1.631 1.669 887,851 -0.07(-3.84%)
May 27, 2010 1.738 1.743 1.695 1.736 901,967 +0.05(+2.90%)
May 26, 2010 1.712 1.795 1.674 1.687 1,404,440 +0.01(+0.71%)
May 25, 2010 1.569 1.680 1.489 1.675 1,963,539 +0.06(+3.86%)
May 24, 2010 1.555 1.637 1.552 1.613 927,216 +0.06(+4.01%)
May 21, 2010 1.465 1.592 1.419 1.551 1,826,882 +0.06(+3.77%)
May 20, 2010 1.453 1.589 1.435 1.495 2,375,969 -0.14(-8.69%)
May 19, 2010 1.656 1.659 1.578 1.637 1,114,694 -0.02(-1.16%)
May 18, 2010 1.689 1.718 1.649 1.656 925,447 +0.02(+1.18%)
May 17, 2010 1.657 1.711 1.514 1.637 3,532,068 -0.03(-1.58%)
May 14, 2010 1.766 1.766 1.635 1.663 1,593,295 -0.11(-6.27%)
May 13, 2010 1.802 1.823 1.768 1.774 635,907 -0.04(-2.18%)
May 12, 2010 1.770 1.849 1.757 1.814 1,378,209 +0.05(+2.99%)
May 11, 2010 1.755 1.785 1.741 1.761 1,433,529 -0.01(-0.33%)
May 10, 2010 1.763 1.828 1.741 1.767 2,556,959 +0.09(+5.50%)
May 07, 2010 1.599 1.682 1.480 1.675 2,580,935 +0.07(+4.09%)
May 06, 2010 1.682 1.711 0.0000 1.609 4,506,390 -0.10(-6.06%)
May 05, 2010 1.684 1.911 1.474 1.713 8,716,129 -0.23(-11.89%)
May 04, 2010 2.004 2.017 1.902 1.944 2,036,573 -0.08(-4.18%)
May 03, 2010 1.979 2.049 1.966 2.029 1,764,909 +0.07(+3.35%)
Apr 30, 2010 2.048 2.056 1.948 1.963 940,276 -0.08(-3.73%)
Apr 29, 2010 1.992 2.043 1.976 2.039 838,633 +0.07(+3.57%)
Apr 28, 2010 1.989 2.013 1.967 1.969 710,157 -0.01(-0.44%)
Apr 27, 2010 1.976 2.022 1.975 1.978 1,040,614 +0.01(+0.45%)
Apr 26, 2010 1.956 1.992 1.953 1.969 786,588 +0.02(+1.05%)
Apr 23, 2010 1.947 1.957 1.916 1.948 599,394 +0.01(+0.45%)
Apr 22, 2010 1.905 1.945 1.888 1.940 666,185 +0.03(+1.53%)
Apr 21, 2010 1.944 1.976 1.899 1.910 1,161,577 -0.02(-1.28%)
Apr 20, 2010 1.913 1.940 1.887 1.935 1,083,444 +0.06(+3.20%)
Apr 19, 2010 1.813 1.910 1.796 1.875 1,228,653 +0.04(+2.05%)
Apr 16, 2010 1.903 1.907 1.751 1.838 3,205,095 -0.06(-3.27%)
Apr 15, 2010 1.885 1.906 1.848 1.900 918,872 +0.02(+0.92%)
Apr 14, 2010 1.845 1.890 1.819 1.882 1,275,088 +0.05(+2.85%)
Apr 13, 2010 1.816 1.843 1.801 1.830 876,777 +0.01(+0.32%)
Apr 12, 2010 1.781 1.856 1.781 1.825 1,390,191 +0.06(+3.19%)
Apr 09, 2010 1.777 1.777 1.765 1.768 851,814 +0.00(+0.00%)
Apr 08, 2010 1.771 1.780 1.765 1.768 813,921 -0.00(-0.16%)
Apr 07, 2010 1.754 1.777 1.746 1.771 959,557 +0.02(+1.07%)
Apr 06, 2010 1.732 1.778 1.718 1.752 1,014,327 +0.01(+0.83%)
Apr 05, 2010 1.735 1.748 1.724 1.738 1,307,777 -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.