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 (%)
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%)
Sep 03, 2019 6.120 6.179 6.120 6.166 180,414 +0.04(+0.64%)
Aug 30, 2019 6.172 6.174 6.117 6.126 131,893 -0.03(-0.43%)
Aug 29, 2019 6.133 6.179 6.107 6.153 161,833 +0.02(+0.32%)
Aug 28, 2019 6.080 6.140 6.071 6.133 127,834 +0.05(+0.86%)
Aug 27, 2019 6.113 6.146 6.048 6.080 152,628 -0.03(-0.54%)
Aug 26, 2019 6.126 6.151 6.107 6.113 84,748 +0.00(+0.00%)
Aug 23, 2019 6.172 6.192 6.100 6.113 117,593 -0.05(-0.85%)
Aug 22, 2019 6.179 6.212 6.159 6.166 91,739 -0.01(-0.21%)
Aug 21, 2019 6.140 6.212 6.140 6.179 171,712 +0.03(+0.43%)
Aug 20, 2019 6.146 6.179 6.113 6.153 108,177 +0.01(+0.11%)
Aug 19, 2019 6.166 6.172 6.074 6.146 255,984 +0.01(+0.21%)
Aug 16, 2019 6.074 6.140 6.063 6.133 193,424 +0.10(+1.73%)
Aug 15, 2019 6.081 6.094 6.003 6.029 208,786 -0.05(-0.75%)
Aug 14, 2019 6.074 6.094 6.022 6.074 234,034 -0.03(-0.53%)
Aug 13, 2019 6.120 6.159 6.055 6.107 251,926 +0.01(+0.21%)
Aug 12, 2019 6.074 6.094 6.042 6.094 169,638 +0.01(+0.11%)
Aug 09, 2019 6.133 6.133 6.074 6.087 106,521 -0.05(-0.74%)
Aug 08, 2019 6.022 6.133 6.003 6.133 193,322 +0.08(+1.29%)
Aug 07, 2019 6.087 6.100 5.970 6.055 223,349 +0.03(+0.43%)
Aug 06, 2019 6.009 6.127 6.009 6.029 170,418 +0.02(+0.33%)
Aug 05, 2019 6.153 6.153 5.931 6.009 517,121 -0.13(-2.13%)
Aug 02, 2019 6.166 6.185 6.120 6.140 164,303 -0.03(-0.42%)
Aug 01, 2019 6.185 6.211 6.140 6.166 167,416 -0.02(-0.32%)
Jul 31, 2019 6.231 6.231 6.166 6.185 140,867 -0.02(-0.32%)
Jul 30, 2019 6.205 6.228 6.166 6.205 232,136 +0.03(+0.42%)
Jul 29, 2019 6.185 6.205 6.166 6.179 131,742 -0.01(-0.11%)
Jul 26, 2019 6.153 6.198 6.146 6.185 90,581 +0.05(+0.85%)
Jul 25, 2019 6.172 6.205 6.120 6.133 193,609 -0.05(-0.74%)
Jul 24, 2019 6.166 6.185 6.153 6.179 157,482 +0.01(+0.11%)
Jul 23, 2019 6.120 6.198 6.113 6.172 193,214 +0.05(+0.85%)
Jul 22, 2019 6.133 6.159 6.120 6.120 113,271 -0.01(-0.11%)
Jul 19, 2019 6.185 6.218 6.127 6.127 209,823 -0.03(-0.53%)
Jul 18, 2019 6.192 6.217 6.159 6.159 298,857 -0.01(-0.10%)
Jul 17, 2019 6.185 6.211 6.166 6.166 115,545 -0.02(-0.31%)
Jul 16, 2019 6.166 6.211 6.166 6.185 169,953 +0.03(+0.42%)
Jul 15, 2019 6.166 6.185 6.159 6.159 139,201 +0.00(+0.00%)
Jul 12, 2019 6.146 6.159 6.127 6.159 161,507 +0.03(+0.42%)
Jul 11, 2019 6.127 6.146 6.094 6.133 185,666 +0.02(+0.32%)
Jul 10, 2019 6.107 6.127 6.088 6.114 138,414 +0.01(+0.21%)
Jul 09, 2019 6.107 6.127 6.081 6.101 93,683 -0.02(-0.32%)
Jul 08, 2019 6.114 6.127 6.068 6.120 176,038 +0.01(+0.11%)
Jul 05, 2019 6.056 6.133 6.056 6.114 269,435 +0.05(+0.75%)
Jul 03, 2019 6.075 6.088 6.062 6.068 58,364 +0.00(+0.00%)
Jul 02, 2019 6.088 6.088 6.036 6.068 146,897 -0.01(-0.11%)
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.