Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.73 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2022 8.236 8.271 8.116 8.124 209,228 -0.09(-1.05%)
Oct 28, 2022 8.107 8.245 8.064 8.210 200,284 +0.16(+2.03%)
Oct 27, 2022 8.210 8.288 8.013 8.047 164,480 -0.10(-1.27%)
Oct 26, 2022 8.219 8.271 8.133 8.150 115,317 -0.04(-0.52%)
Oct 25, 2022 7.935 8.236 7.935 8.193 147,596 +0.23(+2.92%)
Oct 24, 2022 7.944 8.020 7.884 7.961 161,864 +0.10(+1.31%)
Oct 21, 2022 7.755 7.892 7.686 7.858 111,952 +0.06(+0.77%)
Oct 20, 2022 7.849 7.944 7.772 7.798 120,570 -0.06(-0.77%)
Oct 19, 2022 7.781 7.926 7.773 7.858 184,399 -0.01(-0.11%)
Oct 18, 2022 7.892 7.986 7.824 7.866 139,668 +0.10(+1.32%)
Oct 17, 2022 7.628 7.790 7.619 7.764 150,891 +0.23(+3.06%)
Oct 14, 2022 7.559 7.610 7.488 7.534 115,127 +0.04(+0.57%)
Oct 13, 2022 7.150 7.517 7.047 7.491 161,476 +0.20(+2.69%)
Oct 12, 2022 7.167 7.354 7.094 7.295 198,435 +0.19(+2.64%)
Oct 11, 2022 7.124 7.184 7.022 7.107 144,851 -0.07(-0.95%)
Oct 10, 2022 7.278 7.341 7.107 7.175 147,541 -0.10(-1.41%)
Oct 07, 2022 7.380 7.423 7.261 7.278 142,109 -0.16(-2.18%)
Oct 06, 2022 7.585 7.619 7.414 7.440 88,621 -0.15(-1.91%)
Oct 05, 2022 7.679 7.704 7.484 7.585 110,034 -0.15(-1.98%)
Oct 04, 2022 7.440 7.738 7.440 7.738 217,419 +0.47(+6.46%)
Oct 03, 2022 7.295 7.362 7.081 7.269 232,600 +0.03(+0.35%)
Sep 30, 2022 7.175 7.448 7.133 7.244 261,982 +0.09(+1.19%)
Sep 29, 2022 7.457 7.457 7.081 7.158 242,199 -0.31(-4.11%)
Sep 28, 2022 7.252 7.508 7.158 7.465 189,065 +0.26(+3.67%)
Sep 27, 2022 7.192 7.491 7.167 7.201 228,959 +0.04(+0.60%)
Sep 26, 2022 7.491 7.532 7.005 7.158 332,433 -0.38(-5.09%)
Sep 23, 2022 7.790 7.832 7.482 7.542 328,126 -0.37(-4.64%)
Sep 22, 2022 8.105 8.131 7.858 7.909 222,856 -0.16(-2.01%)
Sep 21, 2022 8.105 8.216 8.063 8.071 196,529 -0.07(-0.86%)
Sep 20, 2022 8.277 8.277 8.108 8.142 156,211 -0.15(-1.84%)
Sep 19, 2022 8.218 8.345 8.192 8.294 132,945 +0.07(+0.82%)
Sep 16, 2022 8.260 8.292 8.192 8.226 209,671 -0.08(-1.02%)
Sep 15, 2022 8.379 8.421 8.286 8.311 119,216 -0.07(-0.81%)
Sep 14, 2022 8.413 8.493 8.311 8.379 133,148 +0.02(+0.20%)
Sep 13, 2022 8.472 8.514 8.345 8.362 144,452 -0.17(-1.99%)
Sep 12, 2022 8.557 8.574 8.489 8.531 180,300 +0.02(+0.20%)
Sep 09, 2022 8.540 8.589 8.480 8.514 119,842 +0.04(+0.50%)
Sep 08, 2022 8.447 8.474 8.396 8.472 97,460 +0.04(+0.50%)
Sep 07, 2022 8.277 8.454 8.269 8.430 115,609 +0.15(+1.84%)
Sep 06, 2022 8.455 8.463 8.243 8.277 224,810 -0.14(-1.61%)
Sep 02, 2022 8.514 8.591 8.404 8.413 108,306 -0.04(-0.50%)
Sep 01, 2022 8.480 8.617 8.353 8.455 236,084 -0.08(-0.89%)
Aug 31, 2022 8.565 8.603 8.472 8.531 125,153 +0.08(+0.90%)
Aug 30, 2022 8.608 8.624 8.421 8.455 152,874 -0.12(-1.38%)
Aug 29, 2022 8.557 8.653 8.557 8.574 131,113 -0.07(-0.78%)
Aug 26, 2022 8.777 8.782 8.633 8.641 114,477 -0.13(-1.45%)
Aug 25, 2022 8.760 8.794 8.726 8.768 106,615 +0.01(+0.10%)
Aug 24, 2022 8.641 8.775 8.633 8.760 141,603 +0.08(+0.88%)
Aug 23, 2022 8.735 8.802 8.658 8.684 219,266 -0.11(-1.25%)
Aug 22, 2022 8.904 8.955 8.752 8.794 192,174 -0.11(-1.26%)
Aug 19, 2022 8.940 8.965 8.881 8.906 190,758 -0.07(-0.75%)
Aug 18, 2022 8.965 9.049 8.907 8.973 161,686 -0.02(-0.19%)
Aug 17, 2022 8.990 9.024 8.923 8.990 128,598 -0.05(-0.56%)
Aug 16, 2022 9.066 9.083 8.990 9.041 128,728 -0.01(-0.09%)
Aug 15, 2022 9.032 9.091 8.999 9.049 222,341 +0.05(+0.56%)
Aug 12, 2022 9.032 9.070 8.971 8.999 119,240 +0.06(+0.66%)
Aug 11, 2022 9.075 9.075 8.915 8.940 140,990 -0.02(-0.19%)
Aug 10, 2022 8.915 9.007 8.915 8.957 210,269 +0.09(+1.04%)
Aug 09, 2022 8.931 8.931 8.839 8.864 93,274 -0.04(-0.47%)
Aug 08, 2022 8.940 8.990 8.898 8.906 141,221 -0.03(-0.38%)
Aug 05, 2022 8.872 8.990 8.839 8.940 103,814 +0.09(+1.05%)
Aug 04, 2022 8.948 9.032 8.814 8.847 187,361 -0.08(-0.85%)
Aug 03, 2022 8.940 8.999 8.898 8.923 138,274 +0.03(+0.38%)
Aug 02, 2022 8.982 9.049 8.856 8.889 137,557 -0.14(-1.58%)
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.