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 )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2014 3.787 3.830 3.748 3.795 390,298 -0.00(-0.10%)
Apr 29, 2014 3.830 3.850 3.767 3.799 391,047 +0.00(+0.00%)
Apr 28, 2014 3.858 3.901 3.787 3.799 375,615 -0.06(-1.53%)
Apr 25, 2014 3.858 3.877 3.850 3.858 298,655 -0.01(-0.20%)
Apr 24, 2014 3.897 3.897 3.846 3.865 188,881 +0.00(+0.00%)
Apr 23, 2014 3.865 3.928 3.862 3.865 308,634 -0.02(-0.40%)
Apr 22, 2014 3.865 3.905 3.838 3.881 433,141 +0.03(+0.82%)
Apr 21, 2014 3.865 3.881 3.830 3.850 220,632 -0.00(-0.10%)
Apr 17, 2014 3.850 3.854 3.854 3.854 203,345 +0.01(+0.20%)
Apr 16, 2014 3.767 3.846 3.756 3.846 272,602 +0.08(+2.19%)
Apr 15, 2014 3.763 3.791 3.713 3.763 286,199 +0.02(+0.52%)
Apr 14, 2014 3.748 3.778 3.721 3.744 261,804 +0.02(+0.52%)
Apr 11, 2014 3.728 3.760 3.721 3.724 358,472 -0.03(-0.73%)
Apr 10, 2014 3.837 3.837 3.740 3.752 548,219 -0.08(-2.03%)
Apr 09, 2014 3.799 3.837 3.791 3.830 363,580 +0.03(+0.82%)
Apr 08, 2014 3.799 3.841 3.772 3.799 363,965 +0.00(+0.10%)
Apr 07, 2014 3.822 3.845 3.783 3.795 432,701 -0.03(-0.81%)
Apr 04, 2014 3.900 3.900 3.826 3.826 371,085 -0.04(-1.01%)
Apr 03, 2014 3.873 3.978 3.825 3.865 317,930 -0.03(-0.70%)
Apr 02, 2014 3.904 3.919 3.876 3.892 324,095 -0.01(-0.30%)
Apr 01, 2014 3.927 3.947 3.874 3.904 328,418 -0.02(-0.60%)
Mar 31, 2014 3.896 3.931 3.822 3.927 760,418 +0.05(+1.41%)
Mar 28, 2014 3.822 3.888 3.820 3.873 807,290 +0.05(+1.43%)
Mar 27, 2014 3.775 3.830 3.775 3.818 484,132 +0.05(+1.24%)
Mar 26, 2014 3.845 3.853 3.771 3.771 486,344 -0.04(-1.12%)
Mar 25, 2014 3.787 3.828 3.785 3.814 168,781 +0.03(+0.82%)
Mar 24, 2014 3.771 3.834 3.767 3.783 263,003 +0.01(+0.21%)
Mar 21, 2014 3.837 3.845 3.761 3.775 827,612 -0.06(-1.52%)
Mar 20, 2014 3.799 3.837 3.779 3.834 270,593 +0.01(+0.31%)
Mar 19, 2014 3.795 3.826 3.763 3.822 384,525 +0.04(+1.03%)
Mar 18, 2014 3.783 3.826 3.760 3.783 526,923 +0.00(+0.00%)
Mar 17, 2014 3.814 3.837 3.779 3.783 159,461 -0.02(-0.41%)
Mar 14, 2014 3.810 3.826 3.779 3.799 214,460 -0.01(-0.20%)
Mar 13, 2014 3.873 3.876 3.791 3.806 343,130 -0.04(-1.01%)
Mar 12, 2014 3.799 3.849 3.785 3.845 304,328 +0.04(+1.12%)
Mar 11, 2014 3.845 3.849 3.776 3.803 232,310 -0.02(-0.61%)
Mar 10, 2014 3.780 3.838 3.752 3.826 343,961 +0.04(+1.02%)
Mar 07, 2014 3.834 3.834 3.780 3.787 244,747 -0.03(-0.81%)
Mar 06, 2014 3.783 3.822 3.772 3.818 339,686 +0.03(+0.92%)
Mar 05, 2014 3.857 3.875 3.772 3.783 377,333 -0.05(-1.31%)
Mar 04, 2014 3.896 3.911 3.826 3.834 558,464 -0.04(-1.10%)
Mar 03, 2014 3.857 3.946 3.849 3.876 363,661 +0.01(+0.30%)
Feb 28, 2014 3.880 3.880 3.841 3.865 180,295 +0.00(+0.10%)
Feb 27, 2014 3.830 3.865 3.807 3.861 211,421 +0.03(+0.81%)
Feb 26, 2014 3.845 3.880 3.814 3.830 241,965 +0.00(+0.10%)
Feb 25, 2014 3.919 3.919 3.810 3.826 290,633 -0.08(-1.98%)
Feb 24, 2014 3.950 3.950 3.857 3.903 542,669 +0.02(+0.40%)
Feb 21, 2014 3.861 3.903 3.861 3.888 346,363 +0.05(+1.41%)
Feb 20, 2014 3.814 3.849 3.807 3.834 182,810 +0.04(+1.02%)
Feb 19, 2014 3.868 3.884 3.795 3.795 430,881 -0.07(-1.90%)
Feb 18, 2014 3.853 3.870 3.834 3.868 363,131 +0.04(+1.11%)
Feb 14, 2014 3.838 3.826 3.826 3.826 363,708 +0.03(+0.82%)
Feb 13, 2014 3.734 3.795 3.734 3.795 242,270 +0.03(+0.71%)
Feb 12, 2014 3.737 3.780 3.714 3.768 240,292 +0.09(+2.40%)
Feb 11, 2014 3.649 3.703 3.649 3.680 277,201 +0.02(+0.52%)
Feb 10, 2014 3.603 3.661 3.580 3.661 280,234 +0.04(+1.17%)
Feb 07, 2014 3.595 3.622 3.572 3.618 348,433 +0.02(+0.43%)
Feb 06, 2014 3.676 3.686 3.561 3.603 422,723 -0.05(-1.37%)
Feb 05, 2014 3.730 3.760 3.638 3.653 345,557 -0.08(-2.06%)
Feb 04, 2014 3.672 3.734 3.672 3.730 299,736 +0.06(+1.57%)
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.