Gladstone Cap Corp (NQ: GLAD )

23.46 -0.04 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.035 4.056 3.969 3.974 358,812 -0.05(-1.14%)
Oct 28, 2016 4.046 4.046 3.989 4.020 185,866 -0.01(-0.25%)
Oct 27, 2016 4.035 4.061 4.030 4.030 458,510 +0.02(+0.38%)
Oct 26, 2016 4.035 4.051 3.959 4.015 1,610,535 -0.17(-4.03%)
Oct 25, 2016 4.265 4.265 4.178 4.184 159,224 -0.07(-1.68%)
Oct 24, 2016 4.235 4.276 4.209 4.255 94,791 +0.01(+0.24%)
Oct 21, 2016 4.189 4.276 4.189 4.245 77,797 +0.07(+1.59%)
Oct 20, 2016 4.270 4.306 4.168 4.178 212,216 -0.12(-2.85%)
Oct 19, 2016 4.367 4.367 4.291 4.301 234,651 -0.02(-0.47%)
Oct 18, 2016 4.221 4.346 4.215 4.321 367,472 +0.14(+3.24%)
Oct 17, 2016 4.226 4.231 4.181 4.186 245,019 -0.05(-1.07%)
Oct 14, 2016 4.191 4.246 4.185 4.231 213,555 +0.05(+1.20%)
Oct 13, 2016 4.100 4.187 4.100 4.181 198,713 +0.05(+1.09%)
Oct 12, 2016 4.070 4.146 4.070 4.136 119,365 +0.05(+1.11%)
Oct 11, 2016 4.105 4.131 4.080 4.090 168,329 -0.03(-0.61%)
Oct 10, 2016 4.115 4.146 4.095 4.115 152,812 +0.01(+0.12%)
Oct 07, 2016 4.151 4.151 4.105 4.110 109,747 -0.02(-0.49%)
Oct 06, 2016 4.105 4.151 4.105 4.131 91,128 +0.02(+0.49%)
Oct 05, 2016 4.136 4.151 4.110 4.110 150,201 -0.02(-0.37%)
Oct 04, 2016 4.095 4.126 4.095 4.126 103,053 +0.05(+1.23%)
Oct 03, 2016 4.055 4.105 4.030 4.075 163,230 -0.01(-0.25%)
Sep 30, 2016 4.065 4.131 4.045 4.085 184,277 +0.04(+0.87%)
Sep 29, 2016 4.025 4.060 4.025 4.050 59,886 +0.01(+0.12%)
Sep 28, 2016 4.025 4.060 4.010 4.045 194,713 +0.02(+0.37%)
Sep 27, 2016 3.990 4.095 3.990 4.030 209,817 +0.05(+1.13%)
Sep 26, 2016 4.010 4.035 3.985 3.985 105,492 +0.00(+0.00%)
Sep 23, 2016 3.955 4.060 3.955 3.985 198,729 -0.04(-0.87%)
Sep 22, 2016 4.120 4.131 4.000 4.020 392,304 -0.11(-2.68%)
Sep 21, 2016 4.120 4.131 4.095 4.131 93,176 +0.02(+0.37%)
Sep 20, 2016 4.126 4.136 4.100 4.115 171,736 -0.02(-0.49%)
Sep 19, 2016 4.075 4.176 4.075 4.136 191,628 +0.12(+2.88%)
Sep 16, 2016 4.010 4.030 3.980 4.020 196,472 +0.02(+0.49%)
Sep 15, 2016 4.020 4.045 3.980 4.000 162,521 -0.04(-0.98%)
Sep 14, 2016 4.010 4.079 3.985 4.040 251,278 +0.05(+1.36%)
Sep 13, 2016 3.961 4.015 3.892 3.985 460,734 +0.02(+0.50%)
Sep 12, 2016 4.134 4.155 3.951 3.966 820,677 -0.21(-5.08%)
Sep 09, 2016 4.262 4.267 4.134 4.178 350,851 -0.09(-2.08%)
Sep 08, 2016 4.277 4.293 4.247 4.267 221,378 -0.03(-0.80%)
Sep 07, 2016 4.277 4.301 4.247 4.301 242,793 +0.03(+0.81%)
Sep 06, 2016 4.247 4.282 4.247 4.267 224,792 -0.00(-0.12%)
Sep 02, 2016 4.272 4.272 4.272 4.272 166,445 +0.01(+0.23%)
Sep 01, 2016 4.297 4.321 4.232 4.262 215,595 -0.03(-0.69%)
Aug 31, 2016 4.282 4.297 4.227 4.292 143,847 +0.03(+0.70%)
Aug 30, 2016 4.237 4.292 4.227 4.262 290,052 +0.04(+0.94%)
Aug 29, 2016 4.208 4.237 4.208 4.222 252,191 +0.01(+0.35%)
Aug 26, 2016 4.183 4.237 4.183 4.208 262,826 +0.04(+1.07%)
Aug 25, 2016 4.208 4.213 4.153 4.163 273,481 -0.04(-1.06%)
Aug 24, 2016 4.213 4.222 4.198 4.208 146,935 -0.00(-0.12%)
Aug 23, 2016 4.208 4.217 4.198 4.213 147,938 +0.00(+0.00%)
Aug 22, 2016 4.203 4.222 4.193 4.213 188,735 +0.00(+0.12%)
Aug 19, 2016 4.193 4.213 4.173 4.208 193,692 +0.01(+0.29%)
Aug 18, 2016 4.183 4.198 4.148 4.195 139,599 +0.07(+1.68%)
Aug 17, 2016 4.153 4.153 4.031 4.126 376,147 -0.03(-0.64%)
Aug 16, 2016 4.124 4.153 4.114 4.153 349,897 +0.03(+0.71%)
Aug 15, 2016 4.075 4.129 4.061 4.124 858,008 +0.06(+1.43%)
Aug 12, 2016 4.080 4.085 4.056 4.065 202,974 -0.02(-0.48%)
Aug 11, 2016 4.080 4.087 4.046 4.085 159,438 +0.01(+0.36%)
Aug 10, 2016 4.061 4.085 3.993 4.070 267,481 +0.02(+0.60%)
Aug 09, 2016 4.036 4.070 4.025 4.046 298,904 -0.00(-0.12%)
Aug 08, 2016 4.031 4.080 4.007 4.051 343,671 +0.03(+0.85%)
Aug 05, 2016 3.929 4.031 3.929 4.017 200,069 +0.09(+2.22%)
Aug 04, 2016 3.920 3.934 3.886 3.929 189,876 +0.01(+0.25%)
Aug 03, 2016 3.857 3.920 3.827 3.920 196,484 +0.08(+2.02%)
Aug 02, 2016 3.886 3.900 3.823 3.842 317,648 -0.03(-0.88%)
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.