Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 31, 2013 2.178 2.183 2.119 2.155 519,126 -0.03(-1.41%)
May 30, 2013 2.181 2.194 2.171 2.186 340,707 +0.00(+0.00%)
May 29, 2013 2.186 2.209 2.181 2.186 191,425 -0.02(-0.70%)
May 28, 2013 2.230 2.235 2.196 2.201 387,974 -0.01(-0.23%)
May 24, 2013 2.186 2.212 2.186 2.206 0 +0.01(+0.58%)
May 23, 2013 2.209 2.217 2.178 2.194 0 -0.02(-0.93%)
May 22, 2013 2.230 2.240 2.199 2.214 0 -0.00(-0.12%)
May 21, 2013 2.242 2.247 2.183 2.217 0 -0.02(-0.92%)
May 20, 2013 2.242 2.254 2.224 2.237 0 -0.00(-0.11%)
May 17, 2013 2.240 2.250 2.229 2.240 0 +0.00(+0.11%)
May 16, 2013 2.242 2.263 2.227 2.237 401,288 +0.01(+0.58%)
May 15, 2013 2.232 2.232 2.217 2.224 0 +0.00(+0.11%)
May 13, 2013 2.229 2.250 2.217 2.222 0 -0.02(-0.79%)
May 10, 2013 2.234 2.247 2.219 2.240 0 +0.02(+0.68%)
May 09, 2013 2.229 2.234 2.219 2.224 0 -0.00(-0.11%)
May 08, 2013 2.224 2.229 2.212 2.227 0 +0.00(+0.11%)
May 07, 2013 2.217 2.229 2.189 2.224 0 +0.01(+0.23%)
May 06, 2013 2.272 2.285 2.204 2.219 0 -0.05(-2.00%)
May 03, 2013 2.250 2.287 2.169 2.265 0 +0.04(+1.70%)
May 02, 2013 2.232 2.280 2.212 2.227 0 -0.02(-0.90%)
May 01, 2013 2.383 2.383 2.247 2.247 0 -0.09(-3.88%)
Apr 30, 2013 2.381 2.381 2.333 2.338 0 -0.03(-1.38%)
Apr 29, 2013 2.340 2.371 2.335 2.371 270,353 +0.03(+1.29%)
Apr 26, 2013 2.345 2.350 2.315 2.340 302,709 -0.01(-0.21%)
Apr 25, 2013 2.348 2.358 2.333 2.345 0 +0.01(+0.43%)
Apr 24, 2013 2.348 2.350 2.310 2.335 150,468 -0.01(-0.43%)
Apr 23, 2013 2.325 2.345 2.305 2.345 356,499 +0.03(+1.31%)
Apr 22, 2013 2.287 2.323 2.260 2.315 329,449 +0.03(+1.32%)
Apr 19, 2013 2.257 2.285 2.240 2.285 263,105 +0.03(+1.34%)
Apr 18, 2013 2.277 2.277 2.219 2.255 389,957 +0.01(+0.22%)
Apr 17, 2013 2.247 2.262 2.227 2.250 444,454 -0.02(-1.09%)
Apr 16, 2013 2.257 2.282 2.222 2.274 377,689 +0.03(+1.22%)
Apr 15, 2013 2.292 2.292 2.210 2.247 531,215 -0.03(-1.52%)
Apr 12, 2013 2.284 2.304 2.274 2.282 247,279 -0.01(-0.43%)
Apr 11, 2013 2.297 2.302 2.272 2.292 295,615 -0.01(-0.43%)
Apr 10, 2013 2.292 2.322 2.289 2.302 341,688 +0.02(+0.76%)
Apr 09, 2013 2.297 2.309 2.284 2.284 679,269 -0.01(-0.54%)
Apr 08, 2013 2.297 2.302 2.260 2.297 405,433 +0.00(+0.00%)
Apr 05, 2013 2.262 2.302 2.252 2.297 300,243 +0.01(+0.54%)
Apr 04, 2013 2.269 2.307 2.269 2.284 280,066 +0.02(+1.10%)
Apr 03, 2013 2.309 2.322 2.257 2.260 357,701 -0.05(-2.15%)
Apr 02, 2013 2.314 2.324 2.297 2.309 538,457 +0.01(+0.54%)
Apr 01, 2013 2.289 2.322 2.284 2.297 534,039 +0.01(+0.54%)
Mar 28, 2013 2.282 2.307 2.260 2.284 562,786 +0.01(+0.55%)
Mar 27, 2013 2.257 2.274 2.250 2.272 170,606 +0.01(+0.66%)
Mar 26, 2013 2.294 2.294 2.250 2.257 158,983 -0.02(-0.87%)
Mar 25, 2013 2.284 2.302 2.262 2.277 204,355 +0.01(+0.33%)
Mar 22, 2013 2.260 2.274 2.245 2.269 337,806 +0.01(+0.66%)
Mar 21, 2013 2.195 2.267 2.195 2.255 331,298 +0.04(+2.02%)
Mar 20, 2013 2.245 2.269 2.205 2.210 641,766 -0.03(-1.33%)
Mar 19, 2013 2.322 2.346 2.222 2.240 733,034 -0.08(-3.63%)
Mar 18, 2013 2.327 2.346 2.297 2.324 196,309 -0.02(-1.06%)
Mar 15, 2013 2.334 2.349 2.297 2.349 711,480 +0.01(+0.53%)
Mar 14, 2013 2.294 2.346 2.260 2.337 494,140 +0.03(+1.18%)
Mar 13, 2013 2.279 2.324 2.247 2.309 211,379 +0.04(+1.97%)
Mar 12, 2013 2.272 2.294 2.257 2.265 540,867 -0.00(-0.11%)
Mar 11, 2013 2.257 2.274 2.250 2.267 385,212 +0.00(+0.11%)
Mar 08, 2013 2.262 2.272 2.247 2.265 323,961 +0.01(+0.43%)
Mar 07, 2013 2.243 2.255 2.230 2.255 184,413 +0.00(+0.22%)
Mar 06, 2013 2.260 2.260 2.236 2.250 216,080 +0.00(+0.22%)
Mar 05, 2013 2.243 2.255 2.220 2.245 338,825 +0.02(+0.77%)
Mar 04, 2013 2.228 2.243 2.204 2.228 459,431 +0.01(+0.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.