Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Gladstone Cap Corp (NQ: GLAD )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 6.036 6.107 5.991 6.107 241,703 +0.08(+1.39%)
Apr 29, 2019 6.023 6.094 5.997 6.023 197,010 -0.03(-0.53%)
Apr 26, 2019 5.965 6.062 5.952 6.055 141,878 +0.09(+1.51%)
Apr 25, 2019 6.010 6.011 5.946 5.965 150,398 -0.03(-0.43%)
Apr 24, 2019 5.991 6.036 5.952 5.991 138,368 +0.01(+0.11%)
Apr 23, 2019 5.978 6.004 5.946 5.985 157,074 +0.01(+0.22%)
Apr 22, 2019 6.004 6.010 5.920 5.972 170,376 -0.01(-0.11%)
Apr 18, 2019 5.985 5.997 5.920 5.978 124,765 +0.03(+0.54%)
Apr 17, 2019 5.965 5.991 5.933 5.946 169,808 -0.01(-0.11%)
Apr 16, 2019 5.933 5.991 5.933 5.952 168,333 +0.02(+0.32%)
Apr 15, 2019 5.965 5.965 5.914 5.933 134,340 +0.01(+0.11%)
Apr 12, 2019 5.908 5.933 5.889 5.927 128,844 +0.04(+0.76%)
Apr 11, 2019 5.889 5.920 5.873 5.882 104,571 -0.02(-0.32%)
Apr 10, 2019 5.889 5.908 5.863 5.901 126,255 +0.01(+0.22%)
Apr 09, 2019 5.914 5.920 5.869 5.889 117,813 -0.03(-0.43%)
Apr 08, 2019 5.927 5.933 5.882 5.914 127,327 +0.01(+0.11%)
Apr 05, 2019 5.914 5.933 5.901 5.908 131,666 -0.01(-0.11%)
Apr 04, 2019 5.927 5.927 5.908 5.914 168,851 +0.02(+0.32%)
Apr 03, 2019 5.901 5.927 5.882 5.895 135,439 +0.01(+0.11%)
Apr 02, 2019 5.844 5.901 5.825 5.889 161,523 +0.04(+0.76%)
Apr 01, 2019 5.774 5.869 5.767 5.844 287,390 +0.10(+1.66%)
Mar 29, 2019 5.767 5.793 5.748 5.748 236,529 +0.00(+0.00%)
Mar 28, 2019 5.755 5.767 5.735 5.748 82,711 +0.01(+0.11%)
Mar 27, 2019 5.793 5.793 5.716 5.742 165,387 -0.01(-0.22%)
Mar 26, 2019 5.793 5.793 5.710 5.755 220,268 -0.03(-0.55%)
Mar 25, 2019 5.761 5.786 5.710 5.786 249,333 +0.02(+0.33%)
Mar 22, 2019 5.799 5.818 5.755 5.767 179,160 -0.03(-0.44%)
Mar 21, 2019 5.806 5.806 5.755 5.793 150,729 +0.01(+0.22%)
Mar 20, 2019 5.799 5.889 5.755 5.780 130,493 -0.02(-0.33%)
Mar 19, 2019 5.869 5.869 5.774 5.799 176,592 -0.05(-0.87%)
Mar 18, 2019 5.844 5.876 5.819 5.850 269,075 +0.02(+0.33%)
Mar 15, 2019 5.800 5.844 5.794 5.831 186,529 +0.03(+0.55%)
Mar 14, 2019 5.755 5.838 5.755 5.800 214,607 +0.04(+0.77%)
Mar 13, 2019 5.730 5.787 5.730 5.755 149,152 +0.03(+0.44%)
Mar 12, 2019 5.768 5.781 5.724 5.730 113,824 -0.02(-0.33%)
Mar 11, 2019 5.711 5.762 5.711 5.749 140,518 +0.05(+0.89%)
Mar 08, 2019 5.717 5.717 5.664 5.698 123,352 +0.01(+0.11%)
Mar 07, 2019 5.698 5.711 5.629 5.692 155,220 -0.04(-0.66%)
Mar 06, 2019 5.781 5.781 5.692 5.730 119,053 -0.04(-0.66%)
Mar 05, 2019 5.774 5.819 5.622 5.768 277,248 -0.03(-0.44%)
Mar 04, 2019 5.793 5.812 5.774 5.793 123,152 +0.01(+0.11%)
Mar 01, 2019 5.787 5.819 5.724 5.787 164,575 +0.04(+0.77%)
Feb 28, 2019 5.857 5.882 5.743 5.743 191,727 -0.10(-1.73%)
Feb 27, 2019 5.888 5.920 5.800 5.844 145,028 -0.10(-1.70%)
Feb 26, 2019 5.958 5.971 5.800 5.945 313,853 -0.06(-0.95%)
Feb 25, 2019 6.047 6.066 5.787 6.002 467,671 -0.04(-0.73%)
Feb 22, 2019 5.907 6.047 5.888 6.047 696,999 +0.13(+2.14%)
Feb 21, 2019 5.857 5.926 5.825 5.920 223,462 +0.06(+1.08%)
Feb 20, 2019 5.705 5.863 5.692 5.857 275,315 +0.16(+2.78%)
Feb 19, 2019 5.388 5.743 5.382 5.698 483,953 -0.11(-1.96%)
Feb 15, 2019 5.743 5.907 5.724 5.812 609,054 +0.08(+1.31%)
Feb 14, 2019 5.542 5.737 5.523 5.737 231,212 +0.18(+3.16%)
Feb 13, 2019 5.511 5.573 5.479 5.561 115,760 +0.05(+0.91%)
Feb 12, 2019 5.498 5.529 5.473 5.511 163,562 +0.03(+0.57%)
Feb 11, 2019 5.599 5.624 5.410 5.479 266,328 -0.11(-2.02%)
Feb 08, 2019 5.611 5.624 5.561 5.592 110,606 -0.03(-0.56%)
Feb 07, 2019 5.511 5.636 5.504 5.624 189,662 +0.06(+1.02%)
Feb 06, 2019 5.517 5.586 5.517 5.567 104,258 +0.01(+0.23%)
Feb 05, 2019 5.479 5.586 5.473 5.555 196,003 +0.07(+1.26%)
Feb 04, 2019 5.479 5.529 5.467 5.486 157,978 -0.02(-0.34%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.