Skip to main content
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 (%)
May 31, 2022 9.570 9.612 9.487 9.529 169,385 -0.03(-0.35%)
May 27, 2022 9.437 9.562 9.413 9.562 124,637 +0.17(+1.77%)
May 26, 2022 9.537 9.570 9.346 9.396 222,692 +0.07(+0.80%)
May 25, 2022 9.155 9.421 9.105 9.321 172,038 +0.17(+1.91%)
May 24, 2022 9.413 9.433 9.039 9.147 205,685 -0.25(-2.65%)
May 23, 2022 9.238 9.421 9.211 9.396 167,867 +0.22(+2.45%)
May 20, 2022 9.221 9.512 8.989 9.172 179,482 +0.10(+1.10%)
May 19, 2022 9.629 9.712 9.055 9.072 360,395 -0.77(-7.87%)
May 18, 2022 9.863 9.863 9.607 9.847 249,670 +0.00(+0.00%)
May 17, 2022 9.772 9.904 9.747 9.847 147,689 +0.13(+1.36%)
May 16, 2022 9.624 9.772 9.541 9.714 165,160 +0.17(+1.73%)
May 13, 2022 9.442 9.607 9.381 9.549 147,119 +0.21(+2.30%)
May 12, 2022 9.491 9.533 9.260 9.334 225,271 -0.22(-2.33%)
May 11, 2022 9.607 9.789 9.549 9.557 230,149 -0.03(-0.34%)
May 10, 2022 9.665 9.805 9.442 9.591 163,998 -0.01(-0.09%)
May 09, 2022 9.789 9.823 9.566 9.599 186,080 -0.38(-3.81%)
May 06, 2022 9.805 9.979 9.760 9.979 130,096 +0.14(+1.43%)
May 05, 2022 10.23 10.23 9.723 9.838 210,055 -0.40(-3.87%)
May 04, 2022 10.00 10.31 9.830 10.23 287,587 +0.49(+5.00%)
May 03, 2022 9.491 9.756 9.458 9.747 174,603 +0.31(+3.24%)
May 02, 2022 9.698 9.822 9.293 9.442 277,739 -0.18(-1.89%)
Apr 29, 2022 9.871 9.904 9.615 9.624 150,725 -0.21(-2.18%)
Apr 28, 2022 9.904 9.942 9.665 9.838 131,572 -0.01(-0.08%)
Apr 27, 2022 9.747 10.00 9.739 9.847 208,146 +0.13(+1.36%)
Apr 26, 2022 10.03 10.09 9.679 9.714 212,512 -0.36(-3.53%)
Apr 25, 2022 9.814 10.11 9.747 10.07 206,094 +0.03(+0.33%)
Apr 22, 2022 10.32 10.32 9.987 10.04 196,417 -0.25(-2.41%)
Apr 21, 2022 10.51 10.52 10.25 10.28 171,179 -0.12(-1.13%)
Apr 20, 2022 10.42 10.50 10.37 10.40 220,530 +0.02(+0.24%)
Apr 19, 2022 10.18 10.39 10.15 10.38 299,950 +0.20(+1.94%)
Apr 18, 2022 10.04 10.26 10.04 10.18 264,504 +0.15(+1.47%)
Apr 14, 2022 9.975 10.08 9.926 10.03 148,356 +0.07(+0.66%)
Apr 13, 2022 9.843 9.967 9.827 9.967 153,033 +0.18(+1.85%)
Apr 12, 2022 9.778 9.934 9.745 9.786 194,699 +0.01(+0.08%)
Apr 11, 2022 9.843 9.852 9.689 9.778 140,527 -0.03(-0.33%)
Apr 08, 2022 9.802 9.858 9.778 9.811 115,955 +0.03(+0.34%)
Apr 07, 2022 9.835 9.839 9.683 9.778 105,250 -0.02(-0.17%)
Apr 06, 2022 9.704 9.827 9.704 9.794 105,575 +0.04(+0.42%)
Apr 05, 2022 9.728 9.868 9.712 9.753 125,566 +0.02(+0.25%)
Apr 04, 2022 9.654 9.778 9.654 9.728 138,157 -0.03(-0.34%)
Apr 01, 2022 9.704 9.786 9.663 9.761 92,791 +0.07(+0.76%)
Mar 31, 2022 9.687 9.852 9.663 9.687 152,133 +0.07(+0.77%)
Mar 30, 2022 9.745 9.819 9.597 9.613 110,343 -0.17(-1.76%)
Mar 29, 2022 9.687 9.827 9.663 9.786 177,580 +0.12(+1.28%)
Mar 28, 2022 9.753 9.753 9.630 9.663 144,572 -0.07(-0.76%)
Mar 25, 2022 9.679 9.827 9.679 9.737 225,005 +0.07(+0.68%)
Mar 24, 2022 9.728 9.802 9.630 9.671 131,257 -0.04(-0.42%)
Mar 23, 2022 9.909 9.934 9.687 9.712 164,326 -0.16(-1.58%)
Mar 22, 2022 9.860 9.901 9.758 9.868 172,753 +0.02(+0.21%)
Mar 21, 2022 9.709 9.962 9.594 9.848 360,521 +0.30(+3.17%)
Mar 18, 2022 9.733 9.815 9.537 9.545 494,279 -0.26(-2.67%)
Mar 17, 2022 9.570 9.807 9.493 9.807 275,235 +0.32(+3.36%)
Mar 16, 2022 9.414 9.586 9.357 9.488 242,505 +0.19(+2.02%)
Mar 15, 2022 9.414 9.496 9.284 9.300 225,010 -0.05(-0.52%)
Mar 14, 2022 9.071 9.496 9.071 9.349 416,526 +0.38(+4.19%)
Mar 11, 2022 8.900 9.047 8.891 8.973 121,022 +0.13(+1.48%)
Mar 10, 2022 8.761 8.908 8.761 8.842 140,241 -0.03(-0.37%)
Mar 09, 2022 8.752 8.936 8.736 8.875 146,070 +0.20(+2.36%)
Mar 08, 2022 8.638 8.758 8.530 8.671 150,950 +0.02(+0.19%)
Mar 07, 2022 8.850 8.850 8.638 8.654 128,693 -0.23(-2.58%)
Mar 04, 2022 8.924 8.989 8.810 8.883 91,837 -0.09(-1.00%)
Mar 03, 2022 8.949 9.038 8.908 8.973 108,658 +0.11(+1.20%)
Mar 02, 2022 8.744 8.965 8.744 8.867 93,546 +0.13(+1.50%)
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.