Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2008 4.049 4.085 3.979 4.040 563,616 -0.05(-1.23%)
Jun 27, 2008 4.154 4.199 3.926 4.091 1,523,811 -0.09(-2.09%)
Jun 26, 2008 4.332 4.332 4.109 4.178 609,992 -0.20(-4.48%)
Jun 25, 2008 4.340 4.502 4.329 4.374 557,871 +0.03(+0.61%)
Jun 24, 2008 4.412 4.425 4.244 4.348 741,207 -0.09(-1.97%)
Jun 23, 2008 4.579 4.613 4.433 4.435 404,141 -0.13(-2.90%)
Jun 20, 2008 4.693 4.693 4.568 4.568 587,417 -0.14(-3.04%)
Jun 19, 2008 4.640 4.711 4.640 4.711 174,399 +0.07(+1.43%)
Jun 18, 2008 4.602 4.719 4.563 4.645 238,998 +0.01(+0.11%)
Jun 17, 2008 4.825 4.825 4.621 4.640 237,451 -0.17(-3.47%)
Jun 16, 2008 4.719 4.825 4.687 4.807 231,654 +0.09(+1.85%)
Jun 13, 2008 4.647 4.724 4.605 4.719 309,367 +0.10(+2.18%)
Jun 12, 2008 4.669 4.735 4.613 4.618 257,986 -0.01(-0.17%)
Jun 11, 2008 4.693 4.730 4.616 4.626 207,593 -0.07(-1.41%)
Jun 10, 2008 4.663 4.708 4.626 4.693 236,969 +0.02(+0.45%)
Jun 09, 2008 4.849 4.849 4.618 4.671 382,671 -0.11(-2.22%)
Jun 06, 2008 4.825 4.878 4.655 4.777 398,902 -0.06(-1.26%)
Jun 05, 2008 4.724 4.838 4.586 4.838 273,628 +0.11(+2.30%)
Jun 04, 2008 4.600 4.785 4.592 4.730 359,493 +0.14(+2.94%)
Jun 03, 2008 4.663 4.677 4.565 4.594 518,054 -0.06(-1.37%)
Jun 02, 2008 4.714 4.740 4.594 4.658 553,058 -0.06(-1.18%)
May 30, 2008 4.695 4.722 4.634 4.714 439,454 +0.02(+0.40%)
May 29, 2008 4.767 4.772 4.685 4.695 557,169 -0.07(-1.45%)
May 28, 2008 4.785 4.862 4.722 4.764 248,145 -0.01(-0.28%)
May 27, 2008 4.865 4.878 4.703 4.777 397,069 -0.04(-0.83%)
May 26, 2008 4.772 4.825 4.706 4.817 288,384 +0.00(+0.00%)
May 23, 2008 4.772 4.825 4.706 4.817 288,384 +0.05(+0.94%)
May 22, 2008 4.849 4.849 4.735 4.772 294,449 -0.01(-0.22%)
May 21, 2008 4.828 4.878 4.738 4.783 372,615 -0.02(-0.50%)
May 20, 2008 4.899 4.905 4.772 4.807 334,092 -0.02(-0.49%)
May 19, 2008 4.828 4.905 4.772 4.830 664,711 -0.01(-0.11%)
May 16, 2008 4.931 4.931 4.812 4.836 576,983 -0.08(-1.57%)
May 15, 2008 5.035 5.035 4.905 4.913 536,405 +0.01(+0.16%)
May 14, 2008 4.918 4.958 4.873 4.905 491,270 +0.01(+0.22%)
May 13, 2008 4.931 4.931 4.860 4.894 477,853 -0.01(-0.11%)
May 12, 2008 4.740 4.968 4.740 4.899 676,503 +0.19(+4.05%)
May 09, 2008 4.814 4.857 4.669 4.708 645,825 -0.05(-1.06%)
May 08, 2008 4.769 4.785 4.706 4.759 468,755 +0.03(+0.56%)
May 07, 2008 4.777 4.913 4.727 4.732 611,214 -0.04(-0.89%)
May 06, 2008 4.905 4.918 4.759 4.775 1,098,229 -0.28(-5.51%)
May 05, 2008 5.183 5.183 5.011 5.053 1,186,289 +0.05(+0.90%)
May 02, 2008 5.093 5.093 4.984 5.008 751,553 +0.02(+0.48%)
May 01, 2008 4.989 5.133 4.958 4.984 561,960 +0.01(+0.11%)
Apr 30, 2008 4.982 5.090 4.936 4.979 535,643 +0.06(+1.13%)
Apr 29, 2008 5.011 5.021 4.883 4.923 613,104 -0.04(-0.85%)
Apr 28, 2008 5.037 5.050 4.868 4.966 822,341 -0.01(-0.11%)
Apr 25, 2008 5.056 5.056 4.838 4.971 785,523 -0.04(-0.74%)
Apr 24, 2008 5.011 5.096 4.934 5.008 272,180 +0.05(+0.96%)
Apr 23, 2008 4.979 5.064 4.905 4.960 327,529 +0.06(+1.14%)
Apr 22, 2008 5.019 5.096 4.905 4.905 406,322 -0.13(-2.53%)
Apr 21, 2008 5.061 5.069 4.931 5.032 456,051 -0.01(-0.26%)
Apr 18, 2008 5.127 5.127 4.905 5.045 955,812 +0.01(+0.16%)
Apr 17, 2008 5.170 5.170 5.003 5.037 833,736 -0.05(-0.89%)
Apr 16, 2008 4.939 5.141 4.918 5.082 1,785,490 +0.36(+7.64%)
Apr 15, 2008 4.693 4.759 4.658 4.722 260,309 +0.07(+1.48%)
Apr 14, 2008 4.586 4.743 4.560 4.653 210,916 +0.13(+2.87%)
Apr 11, 2008 4.740 4.823 4.518 4.523 364,359 -0.24(-4.96%)
Apr 10, 2008 4.846 4.860 4.732 4.759 380,823 -0.07(-1.43%)
Apr 09, 2008 5.141 5.141 4.510 4.828 750,395 -0.29(-5.70%)
Apr 08, 2008 4.971 5.128 4.971 5.119 343,349 +0.16(+3.21%)
Apr 07, 2008 5.037 5.066 4.931 4.960 353,390 -0.02(-0.48%)
Apr 04, 2008 4.979 5.037 4.966 4.984 285,778 +0.00(+0.00%)
Apr 03, 2008 4.982 5.021 4.963 4.984 338,177 +0.00(+0.05%)
Apr 02, 2008 5.074 5.074 4.963 4.982 215,800 -0.04(-0.79%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.