Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jan 31, 2018 5.237 5.276 5.146 5.146 264,985 -0.05(-0.87%)
Jan 30, 2018 5.265 5.265 5.180 5.191 354,100 -0.07(-1.39%)
Jan 29, 2018 5.259 5.287 5.242 5.265 245,337 +0.02(+0.32%)
Jan 26, 2018 5.237 5.276 5.237 5.248 148,649 +0.00(+0.00%)
Jan 25, 2018 5.310 5.310 5.248 5.248 169,423 -0.05(-0.85%)
Jan 24, 2018 5.293 5.310 5.248 5.293 143,067 +0.00(+0.00%)
Jan 23, 2018 5.304 5.330 5.259 5.293 162,561 -0.02(-0.32%)
Jan 22, 2018 5.220 5.343 5.220 5.310 231,450 +0.07(+1.40%)
Jan 19, 2018 5.248 5.293 5.208 5.237 236,458 -0.03(-0.54%)
Jan 18, 2018 5.321 5.321 5.242 5.265 159,013 -0.05(-0.95%)
Jan 17, 2018 5.287 5.321 5.259 5.315 183,415 +0.06(+1.07%)
Jan 16, 2018 5.276 5.321 5.242 5.259 272,181 -0.02(-0.32%)
Jan 12, 2018 5.276 5.276 5.276 0 +0.06(+1.18%)
Jan 11, 2018 5.231 5.231 5.198 5.214 157,988 +0.01(+0.22%)
Jan 10, 2018 5.214 5.265 5.181 5.203 209,263 +0.00(+0.00%)
Jan 09, 2018 5.248 5.282 5.186 5.203 216,916 -0.03(-0.54%)
Jan 08, 2018 5.181 5.254 5.164 5.231 280,764 +0.05(+0.97%)
Jan 05, 2018 5.220 5.220 5.158 5.181 204,539 -0.01(-0.11%)
Jan 04, 2018 5.254 5.265 5.153 5.186 330,279 -0.07(-1.28%)
Jan 03, 2018 5.203 5.287 5.158 5.254 416,415 +0.06(+1.19%)
Jan 02, 2018 5.158 5.203 5.116 5.192 313,047 +0.03(+0.65%)
Dec 29, 2017 5.158 5.158 5.158 0 -0.06(-1.18%)
Dec 28, 2017 5.214 5.265 5.186 5.220 175,448 -0.01(-0.11%)
Dec 27, 2017 5.147 5.287 5.147 5.226 305,059 +0.07(+1.30%)
Dec 26, 2017 5.013 5.226 5.013 5.158 328,866 +0.02(+0.44%)
Dec 22, 2017 5.175 5.209 5.097 5.136 429,390 -0.03(-0.65%)
Dec 21, 2017 5.231 5.282 5.164 5.170 239,329 -0.03(-0.65%)
Dec 20, 2017 5.265 5.298 5.181 5.203 294,694 -0.03(-0.64%)
Dec 19, 2017 5.360 5.394 5.226 5.237 376,330 -0.11(-1.99%)
Dec 18, 2017 5.130 5.500 5.130 5.343 771,423 +0.23(+4.49%)
Dec 15, 2017 5.136 5.253 5.108 5.114 3,162,494 -0.02(-0.43%)
Dec 14, 2017 5.330 5.386 5.091 5.136 843,840 -0.18(-3.45%)
Dec 13, 2017 5.403 5.419 5.314 5.319 360,943 -0.08(-1.54%)
Dec 12, 2017 5.419 5.458 5.403 5.403 265,708 -0.01(-0.21%)
Dec 11, 2017 5.514 5.514 5.403 5.414 308,278 -0.09(-1.62%)
Dec 08, 2017 5.419 5.503 5.403 5.503 159,173 +0.09(+1.75%)
Dec 07, 2017 5.436 5.436 5.403 5.408 116,119 -0.03(-0.61%)
Dec 06, 2017 5.408 5.486 5.405 5.441 171,556 +0.04(+0.82%)
Dec 05, 2017 5.403 5.419 5.391 5.397 144,335 +0.00(+0.00%)
Dec 04, 2017 5.436 5.436 5.391 5.397 270,504 -0.02(-0.41%)
Dec 01, 2017 5.430 5.447 5.403 5.419 257,574 +0.00(+0.00%)
Nov 30, 2017 5.447 5.486 5.419 5.419 207,710 -0.06(-1.02%)
Nov 29, 2017 5.475 5.491 5.464 5.475 188,193 +0.02(+0.31%)
Nov 28, 2017 5.447 5.469 5.436 5.458 194,182 +0.03(+0.61%)
Nov 27, 2017 5.447 5.464 5.419 5.425 176,731 -0.02(-0.41%)
Nov 24, 2017 5.469 5.469 5.414 5.447 92,886 -0.02(-0.31%)
Nov 22, 2017 5.447 5.469 5.397 5.464 155,087 +0.02(+0.31%)
Nov 21, 2017 5.441 5.497 5.441 5.447 210,911 +0.02(+0.41%)
Nov 20, 2017 5.464 5.469 5.403 5.425 227,645 -0.01(-0.20%)
Nov 17, 2017 5.441 5.464 5.425 5.436 183,722 +0.00(+0.00%)
Nov 16, 2017 5.397 5.447 5.359 5.436 273,979 +0.08(+1.44%)
Nov 15, 2017 5.287 5.408 5.287 5.359 251,586 +0.06(+1.15%)
Nov 14, 2017 5.270 5.320 5.270 5.298 158,493 +0.01(+0.21%)
Nov 13, 2017 5.342 5.342 5.281 5.287 243,051 -0.04(-0.83%)
Nov 10, 2017 5.353 5.381 5.326 5.331 157,507 -0.03(-0.51%)
Nov 09, 2017 5.408 5.408 5.348 5.359 140,526 -0.04(-0.72%)
Nov 08, 2017 5.408 5.408 5.359 5.397 159,065 +0.01(+0.10%)
Nov 07, 2017 5.392 5.408 5.381 5.392 175,504 +0.01(+0.10%)
Nov 06, 2017 5.381 5.397 5.375 5.386 115,500 -0.01(-0.10%)
Nov 03, 2017 5.392 5.408 5.386 5.392 155,724 +0.01(+0.10%)
Nov 02, 2017 5.397 5.397 5.381 5.386 115,629 +0.01(+0.10%)
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.