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 (%)
Nov 29, 2019 6.948 6.989 6.942 6.989 133,764 +0.06(+0.87%)
Nov 27, 2019 6.915 6.928 6.861 6.928 138,679 +0.04(+0.58%)
Nov 26, 2019 6.874 6.962 6.855 6.888 210,188 +0.03(+0.49%)
Nov 25, 2019 6.767 6.874 6.767 6.854 251,710 +0.09(+1.29%)
Nov 22, 2019 6.928 6.975 6.680 6.767 454,470 -0.17(-2.42%)
Nov 21, 2019 7.002 7.002 6.901 6.935 189,837 -0.09(-1.24%)
Nov 20, 2019 7.009 7.067 6.958 7.022 247,338 -0.03(-0.38%)
Nov 19, 2019 7.002 7.077 7.002 7.049 254,348 +0.05(+0.77%)
Nov 18, 2019 7.109 7.109 6.995 6.995 267,812 -0.09(-1.33%)
Nov 15, 2019 6.989 7.130 6.989 7.089 355,519 +0.09(+1.33%)
Nov 14, 2019 6.916 7.049 6.856 6.996 522,768 +0.16(+2.34%)
Nov 13, 2019 6.809 6.989 6.809 6.836 350,013 +0.05(+0.69%)
Nov 12, 2019 6.782 6.883 6.782 6.789 356,692 +0.03(+0.49%)
Nov 11, 2019 6.736 6.789 6.729 6.756 290,791 +0.02(+0.30%)
Nov 08, 2019 6.709 6.742 6.700 6.736 191,629 +0.04(+0.60%)
Nov 07, 2019 6.696 6.749 6.682 6.696 229,377 +0.03(+0.50%)
Nov 06, 2019 6.649 6.729 6.642 6.662 214,982 +0.03(+0.50%)
Nov 05, 2019 6.669 6.696 6.629 6.629 227,033 -0.03(-0.50%)
Nov 04, 2019 6.642 6.689 6.616 6.662 258,551 +0.04(+0.60%)
Nov 01, 2019 6.609 6.656 6.609 6.622 221,319 +0.04(+0.61%)
Oct 31, 2019 6.629 6.629 6.582 6.582 129,630 -0.04(-0.60%)
Oct 30, 2019 6.596 6.622 6.556 6.622 123,385 +0.03(+0.40%)
Oct 29, 2019 6.556 6.602 6.556 6.596 126,322 +0.03(+0.51%)
Oct 28, 2019 6.489 6.569 6.489 6.562 204,150 +0.07(+1.13%)
Oct 25, 2019 6.476 6.529 6.476 6.489 144,697 +0.01(+0.21%)
Oct 24, 2019 6.529 6.536 6.442 6.476 152,264 -0.07(-1.02%)
Oct 23, 2019 6.502 6.549 6.449 6.542 157,776 +0.05(+0.72%)
Oct 22, 2019 6.529 6.529 6.476 6.496 151,653 -0.03(-0.41%)
Oct 21, 2019 6.536 6.589 6.509 6.522 206,853 -0.01(-0.20%)
Oct 18, 2019 6.476 6.556 6.463 6.536 252,348 +0.05(+0.71%)
Oct 17, 2019 6.470 6.509 6.470 6.489 200,304 +0.03(+0.51%)
Oct 16, 2019 6.476 6.489 6.456 6.456 172,680 -0.02(-0.31%)
Oct 15, 2019 6.450 6.476 6.436 6.476 187,140 +0.05(+0.72%)
Oct 14, 2019 6.430 6.450 6.390 6.430 89,008 +0.02(+0.31%)
Oct 11, 2019 6.417 6.470 6.397 6.410 184,692 +0.03(+0.52%)
Oct 10, 2019 6.370 6.410 6.344 6.377 147,017 +0.02(+0.31%)
Oct 09, 2019 6.350 6.395 6.330 6.357 137,454 +0.02(+0.31%)
Oct 08, 2019 6.344 6.350 6.271 6.337 141,518 +0.01(+0.10%)
Oct 07, 2019 6.304 6.350 6.264 6.330 146,792 +0.05(+0.84%)
Oct 04, 2019 6.198 6.304 6.191 6.277 150,714 +0.08(+1.28%)
Oct 03, 2019 6.324 6.344 6.191 6.198 318,831 -0.12(-1.89%)
Oct 02, 2019 6.377 6.377 6.277 6.317 255,339 -0.06(-0.93%)
Oct 01, 2019 6.463 6.509 6.364 6.377 208,286 -0.08(-1.23%)
Sep 30, 2019 6.430 6.470 6.417 6.456 244,815 +0.03(+0.52%)
Sep 27, 2019 6.403 6.423 6.377 6.423 128,212 +0.03(+0.52%)
Sep 26, 2019 6.344 6.403 6.344 6.390 124,997 +0.05(+0.84%)
Sep 25, 2019 6.330 6.377 6.304 6.337 137,418 +0.01(+0.10%)
Sep 24, 2019 6.337 6.364 6.311 6.330 135,804 -0.01(-0.10%)
Sep 23, 2019 6.284 6.377 6.284 6.337 181,506 +0.01(+0.21%)
Sep 20, 2019 6.277 6.350 6.275 6.324 229,393 +0.03(+0.42%)
Sep 19, 2019 6.357 6.357 6.277 6.297 166,803 -0.05(-0.83%)
Sep 18, 2019 6.311 6.350 6.297 6.350 163,230 +0.03(+0.42%)
Sep 17, 2019 6.311 6.324 6.258 6.324 160,862 +0.00(+0.00%)
Sep 16, 2019 6.317 6.330 6.264 6.324 238,582 +0.02(+0.32%)
Sep 13, 2019 6.245 6.304 6.238 6.304 254,964 +0.06(+0.95%)
Sep 12, 2019 6.238 6.245 6.219 6.245 186,852 +0.01(+0.11%)
Sep 11, 2019 6.238 6.245 6.199 6.238 158,483 -0.01(-0.11%)
Sep 10, 2019 6.238 6.245 6.220 6.245 155,678 +0.00(+0.00%)
Sep 09, 2019 6.238 6.245 6.212 6.245 133,180 +0.02(+0.32%)
Sep 06, 2019 6.192 6.232 6.166 6.225 129,003 +0.05(+0.85%)
Sep 05, 2019 6.212 6.238 6.166 6.172 237,496 -0.01(-0.21%)
Sep 04, 2019 6.166 6.205 6.153 6.186 138,926 +0.02(+0.32%)
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.