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

Gladstone Cap Corp (NQ: GLAD )

22.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 29, 2021 6.900 6.968 6.832 6.885 227,615 +0.00(+0.00%)
Jan 28, 2021 7.044 7.097 6.839 6.885 321,774 -0.16(-2.26%)
Jan 27, 2021 7.105 7.241 7.007 7.044 222,145 -0.08(-1.06%)
Jan 26, 2021 7.105 7.192 7.059 7.120 264,932 +0.02(+0.21%)
Jan 25, 2021 7.089 7.150 7.021 7.105 198,637 +0.05(+0.64%)
Jan 22, 2021 7.105 7.110 6.976 7.059 228,539 -0.05(-0.64%)
Jan 21, 2021 7.165 7.173 7.082 7.105 277,039 -0.02(-0.27%)
Jan 20, 2021 7.086 7.154 6.968 7.124 269,244 +0.07(+0.96%)
Jan 19, 2021 6.988 7.101 6.905 7.056 285,477 +0.09(+1.30%)
Jan 15, 2021 6.920 6.988 6.861 6.966 216,692 +0.02(+0.32%)
Jan 14, 2021 6.868 6.981 6.853 6.943 200,898 +0.11(+1.65%)
Jan 13, 2021 6.808 6.845 6.755 6.830 139,449 +0.05(+0.67%)
Jan 12, 2021 6.785 6.838 6.755 6.785 148,827 +0.00(+0.00%)
Jan 11, 2021 6.717 6.823 6.690 6.785 232,654 +0.02(+0.33%)
Jan 08, 2021 6.687 6.762 6.612 6.762 311,744 +0.14(+2.04%)
Jan 07, 2021 6.620 6.695 6.574 6.627 160,813 +0.01(+0.11%)
Jan 06, 2021 6.650 6.717 6.567 6.620 174,302 -0.02(-0.34%)
Jan 05, 2021 6.567 6.672 6.559 6.642 155,408 +0.09(+1.38%)
Jan 04, 2021 6.702 6.717 6.469 6.552 264,979 -0.11(-1.69%)
Dec 31, 2020 6.665 6.665 6.665 171,927 +0.02(+0.34%)
Dec 30, 2020 6.680 6.710 6.627 6.642 171,927 +0.00(+0.00%)
Dec 29, 2020 6.574 6.687 6.552 6.642 211,050 +0.10(+1.49%)
Dec 28, 2020 6.635 6.729 6.518 6.544 220,612 +0.02(+0.23%)
Dec 24, 2020 6.635 6.635 6.477 6.529 178,139 -0.08(-1.14%)
Dec 23, 2020 6.627 6.665 6.589 6.604 220,870 -0.03(-0.45%)
Dec 22, 2020 6.710 6.725 6.597 6.635 260,003 -0.03(-0.51%)
Dec 21, 2020 6.773 6.788 6.646 6.668 325,616 -0.13(-1.87%)
Dec 18, 2020 6.810 6.885 6.646 6.795 386,343 +0.01(+0.22%)
Dec 17, 2020 6.646 6.804 6.639 6.780 185,477 +0.15(+2.25%)
Dec 16, 2020 6.624 6.751 6.594 6.631 276,603 -0.01(-0.22%)
Dec 15, 2020 6.489 6.676 6.474 6.646 258,956 +0.20(+3.13%)
Dec 14, 2020 6.452 6.534 6.407 6.444 297,301 +0.04(+0.70%)
Dec 11, 2020 6.362 6.429 6.311 6.400 228,056 +0.06(+0.94%)
Dec 10, 2020 6.422 6.433 6.273 6.340 487,307 -0.11(-1.74%)
Dec 09, 2020 6.474 6.474 6.347 6.452 264,114 +0.01(+0.23%)
Dec 08, 2020 6.429 6.452 6.370 6.437 166,955 +0.01(+0.23%)
Dec 07, 2020 6.519 6.519 6.332 6.422 269,212 -0.07(-1.04%)
Dec 04, 2020 6.392 6.512 6.355 6.489 248,679 +0.13(+2.12%)
Dec 03, 2020 6.325 6.444 6.317 6.355 194,841 +0.04(+0.71%)
Dec 02, 2020 6.295 6.392 6.280 6.310 238,863 +0.03(+0.48%)
Dec 01, 2020 6.310 6.362 6.273 6.280 369,352 +0.01(+0.24%)
Nov 30, 2020 6.303 6.385 6.228 6.265 248,111 -0.07(-1.18%)
Nov 27, 2020 6.347 6.422 6.288 6.340 207,032 +0.01(+0.24%)
Nov 25, 2020 6.243 6.355 6.225 6.325 249,081 +0.08(+1.32%)
Nov 24, 2020 6.220 6.280 6.183 6.243 296,082 +0.04(+0.72%)
Nov 23, 2020 6.198 6.273 6.198 6.198 147,723 +0.00(+0.00%)
Nov 20, 2020 6.202 6.291 6.168 6.198 247,340 -0.04(-0.60%)
Nov 19, 2020 6.265 6.310 6.161 6.235 252,474 -0.00(-0.06%)
Nov 18, 2020 6.284 6.358 6.224 6.239 325,141 +0.02(+0.36%)
Nov 17, 2020 6.276 6.343 6.209 6.217 500,634 -0.04(-0.59%)
Nov 16, 2020 6.217 6.417 6.172 6.254 456,618 +0.11(+1.81%)
Nov 13, 2020 6.039 6.195 5.991 6.143 344,543 +0.12(+1.97%)
Nov 12, 2020 5.965 6.143 5.883 6.024 306,409 -0.03(-0.49%)
Nov 11, 2020 5.928 6.195 5.869 6.054 441,048 +0.22(+3.81%)
Nov 10, 2020 5.713 5.891 5.661 5.832 348,286 +0.16(+2.74%)
Nov 09, 2020 5.743 5.869 5.594 5.676 454,405 +0.06(+1.06%)
Nov 06, 2020 5.631 5.631 5.509 5.617 135,361 -0.01(-0.13%)
Nov 05, 2020 5.572 5.654 5.550 5.624 197,529 +0.12(+2.15%)
Nov 04, 2020 5.409 5.543 5.372 5.505 173,002 +0.13(+2.34%)
Nov 03, 2020 5.491 5.550 5.380 5.380 201,720 -0.07(-1.22%)
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.