Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 31, 2007 4.735 4.864 4.474 4.477 1,738,294 -0.20(-4.33%)
Dec 28, 2007 4.969 4.969 4.653 4.680 681,919 -0.22(-4.41%)
Dec 27, 2007 5.109 5.143 4.895 4.895 301,459 -0.25(-4.81%)
Dec 26, 2007 5.106 5.145 5.080 5.143 303,849 +0.02(+0.46%)
Dec 24, 2007 5.106 5.143 5.090 5.119 246,890 -0.01(-0.21%)
Dec 21, 2007 5.148 5.148 5.003 5.130 798,341 +0.06(+1.25%)
Dec 20, 2007 5.151 5.166 4.895 5.066 361,549 -0.03(-0.52%)
Dec 19, 2007 5.040 5.124 4.948 5.093 328,747 +0.03(+0.68%)
Dec 18, 2007 4.935 5.082 4.885 5.059 442,187 +0.18(+3.78%)
Dec 17, 2007 4.927 5.011 4.874 4.874 317,273 -0.01(-0.16%)
Dec 14, 2007 4.924 5.032 4.882 4.882 286,584 -0.10(-2.06%)
Dec 13, 2007 4.985 5.145 4.893 4.985 263,726 +0.03(+0.64%)
Dec 12, 2007 5.106 5.132 4.895 4.953 359,205 +0.01(+0.27%)
Dec 11, 2007 5.169 5.198 4.935 4.940 516,889 -0.19(-3.74%)
Dec 10, 2007 5.106 5.174 5.085 5.132 482,758 +0.12(+2.36%)
Dec 07, 2007 5.051 5.051 4.977 5.014 228,265 +0.01(+0.26%)
Dec 06, 2007 5.051 5.051 4.951 5.001 409,150 -0.01(-0.21%)
Dec 05, 2007 4.961 5.030 4.948 5.011 459,102 +0.11(+2.26%)
Dec 04, 2007 5.259 5.259 4.890 4.901 622,783 -0.23(-4.41%)
Dec 03, 2007 5.253 5.290 5.122 5.127 358,942 -0.03(-0.56%)
Nov 30, 2007 5.264 5.277 5.135 5.156 354,596 -0.02(-0.46%)
Nov 29, 2007 5.264 5.264 5.106 5.180 318,534 -0.07(-1.30%)
Nov 28, 2007 5.198 5.248 5.101 5.248 361,826 +0.13(+2.52%)
Nov 27, 2007 5.093 5.122 5.053 5.119 839,714 +0.08(+1.67%)
Nov 26, 2007 5.132 5.148 4.911 5.035 412,896 -0.10(-2.00%)
Nov 23, 2007 5.124 5.164 5.027 5.137 66,894 +0.03(+0.67%)
Nov 21, 2007 5.003 5.116 4.943 5.103 227,566 +0.09(+1.84%)
Nov 20, 2007 5.106 5.156 4.856 5.011 405,635 -0.12(-2.41%)
Nov 19, 2007 5.214 5.224 5.003 5.135 377,743 -0.11(-2.16%)
Nov 16, 2007 5.190 5.251 5.132 5.248 471,515 +0.07(+1.32%)
Nov 15, 2007 5.124 5.195 5.003 5.180 709,986 +0.02(+0.41%)
Nov 14, 2007 5.201 5.243 5.132 5.159 700,878 -0.04(-0.71%)
Nov 13, 2007 5.132 5.214 5.069 5.195 833,821 +0.17(+3.35%)
Nov 12, 2007 4.998 5.053 4.945 5.027 757,480 +0.06(+1.17%)
Nov 09, 2007 4.795 4.993 4.790 4.969 297,701 +0.11(+2.28%)
Nov 08, 2007 4.787 4.911 4.753 4.858 351,765 +0.10(+2.10%)
Nov 07, 2007 4.806 4.843 4.758 4.758 442,099 -0.12(-2.38%)
Nov 06, 2007 4.856 4.887 4.803 4.874 243,546 +0.04(+0.82%)
Nov 05, 2007 4.819 4.864 4.806 4.835 250,484 -0.05(-1.08%)
Nov 02, 2007 4.824 4.964 4.822 4.887 248,710 +0.03(+0.71%)
Nov 01, 2007 4.903 4.948 4.843 4.853 463,567 -0.10(-2.07%)
Oct 31, 2007 4.958 4.958 4.914 4.956 354,071 +0.06(+1.24%)
Oct 30, 2007 4.990 5.027 4.869 4.895 440,899 -0.09(-1.80%)
Oct 29, 2007 5.053 5.127 4.964 4.985 423,690 -0.03(-0.53%)
Oct 26, 2007 5.056 5.056 4.940 5.011 213,002 +0.04(+0.74%)
Oct 25, 2007 5.043 5.053 4.911 4.974 424,686 -0.07(-1.31%)
Oct 24, 2007 4.885 5.066 4.869 5.040 1,032,499 +0.11(+2.19%)
Oct 23, 2007 4.877 4.948 4.856 4.932 435,499 +0.08(+1.63%)
Oct 22, 2007 4.816 4.874 4.803 4.853 373,875 +0.01(+0.11%)
Oct 19, 2007 4.848 4.866 4.816 4.848 639,121 -0.04(-0.75%)
Oct 18, 2007 4.843 4.887 4.843 4.885 415,651 +0.03(+0.65%)
Oct 17, 2007 4.893 4.901 4.843 4.853 819,105 -0.02(-0.38%)
Oct 16, 2007 4.824 4.906 4.737 4.872 4,547,559 -0.05(-1.02%)
Oct 15, 2007 5.153 5.203 4.901 4.922 562,476 -0.28(-5.46%)
Oct 12, 2007 5.203 5.282 5.153 5.206 179,995 -0.00(-0.05%)
Oct 11, 2007 5.377 5.485 5.145 5.209 341,822 -0.15(-2.80%)
Oct 10, 2007 5.264 5.403 5.264 5.359 116,797 +0.09(+1.80%)
Oct 09, 2007 5.324 5.419 5.264 5.264 200,182 -0.06(-1.04%)
Oct 08, 2007 5.427 5.461 5.316 5.319 121,877 -0.11(-1.99%)
Oct 05, 2007 5.369 5.427 5.266 5.427 230,841 +0.15(+2.89%)
Oct 04, 2007 5.261 5.298 5.216 5.274 100,258 +0.02(+0.45%)
Oct 03, 2007 5.277 5.277 5.190 5.251 169,858 -0.08(-1.48%)
Oct 02, 2007 5.324 5.348 5.187 5.330 177,723 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.