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

Gladstone Cap Corp (NQ: GLAD )

22.92 UNCHANGED
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 (%)
Oct 31, 2023 8.927 9.007 8.899 8.946 306,559 +0.08(+0.85%)
Oct 30, 2023 8.833 8.876 8.749 8.871 228,189 +0.13(+1.51%)
Oct 27, 2023 8.927 9.002 8.720 8.739 230,635 -0.15(-1.69%)
Oct 26, 2023 8.880 8.936 8.833 8.890 169,320 +0.06(+0.64%)
Oct 25, 2023 8.833 8.908 8.814 8.833 212,402 -0.03(-0.32%)
Oct 24, 2023 8.767 8.899 8.767 8.861 149,287 +0.10(+1.18%)
Oct 23, 2023 8.805 8.852 8.739 8.758 292,008 -0.08(-0.96%)
Oct 20, 2023 8.890 8.908 8.785 8.843 215,199 -0.08(-0.84%)
Oct 19, 2023 9.049 9.049 8.894 8.918 217,765 -0.13(-1.43%)
Oct 18, 2023 9.177 9.215 9.019 9.047 321,145 -0.14(-1.52%)
Oct 17, 2023 9.112 9.196 9.084 9.187 344,462 +0.11(+1.23%)
Oct 16, 2023 8.945 9.112 8.955 9.075 314,253 +0.12(+1.35%)
Oct 13, 2023 8.898 9.028 8.870 8.954 291,551 +0.09(+1.05%)
Oct 12, 2023 8.898 9.000 8.772 8.861 217,524 -0.04(-0.42%)
Oct 11, 2023 8.898 8.969 8.833 8.898 187,941 +0.00(+0.00%)
Oct 10, 2023 8.898 9.014 8.875 8.898 220,145 +0.03(+0.32%)
Oct 09, 2023 8.693 8.870 8.693 8.870 202,006 +0.11(+1.28%)
Oct 06, 2023 8.618 8.786 8.590 8.758 228,904 +0.10(+1.18%)
Oct 05, 2023 8.712 8.747 8.601 8.656 270,009 -0.05(-0.59%)
Oct 04, 2023 8.665 8.739 8.572 8.707 469,402 +0.05(+0.59%)
Oct 03, 2023 8.833 8.879 8.618 8.656 566,465 -0.19(-2.11%)
Oct 02, 2023 9.000 9.028 8.781 8.842 625,427 -0.14(-1.56%)
Sep 29, 2023 9.075 9.140 8.982 8.982 524,896 -0.03(-0.31%)
Sep 28, 2023 9.075 9.108 9.000 9.010 653,007 -0.06(-0.62%)
Sep 27, 2023 9.028 9.196 9.010 9.066 715,727 +0.11(+1.25%)
Sep 26, 2023 9.382 9.429 8.889 8.954 1,991,633 -0.45(-4.76%)
Sep 25, 2023 9.420 9.420 9.177 9.401 2,849,562 -0.01(-0.10%)
Sep 22, 2023 9.345 9.420 9.345 9.410 267,061 +0.08(+0.90%)
Sep 21, 2023 9.364 9.373 9.261 9.327 290,645 -0.08(-0.89%)
Sep 20, 2023 9.429 9.510 9.392 9.410 274,296 -0.02(-0.17%)
Sep 19, 2023 9.491 9.547 9.417 9.427 440,324 -0.03(-0.29%)
Sep 18, 2023 9.427 9.491 9.399 9.454 344,013 +0.03(+0.29%)
Sep 15, 2023 9.371 9.482 9.344 9.427 314,335 +0.07(+0.79%)
Sep 14, 2023 9.344 9.380 9.270 9.353 345,349 +0.08(+0.90%)
Sep 13, 2023 9.288 9.325 9.251 9.270 223,436 +0.01(+0.10%)
Sep 12, 2023 9.288 9.371 9.242 9.260 184,846 -0.02(-0.20%)
Sep 11, 2023 9.205 9.344 9.205 9.279 296,042 +0.08(+0.90%)
Sep 08, 2023 9.159 9.233 9.140 9.196 232,911 +0.07(+0.81%)
Sep 07, 2023 8.974 9.191 8.974 9.122 401,970 +0.14(+1.54%)
Sep 06, 2023 9.334 9.380 8.955 8.983 1,207,226 -0.33(-3.57%)
Sep 05, 2023 9.454 9.500 9.307 9.316 577,459 -0.13(-1.37%)
Sep 01, 2023 9.473 9.565 9.390 9.445 996,040 +0.07(+0.79%)
Aug 31, 2023 9.390 9.426 9.327 9.371 1,024,630 +0.06(+0.59%)
Aug 30, 2023 9.224 9.362 9.131 9.316 2,428,118 +0.09(+1.00%)
Aug 29, 2023 9.224 9.279 9.177 9.224 888,988 +0.02(+0.20%)
Aug 28, 2023 9.307 9.376 9.131 9.205 1,564,139 -0.06(-0.60%)
Aug 25, 2023 9.270 9.343 9.224 9.260 383,842 +0.03(+0.30%)
Aug 24, 2023 9.297 9.353 9.205 9.233 328,635 -0.05(-0.50%)
Aug 23, 2023 9.233 9.371 9.233 9.279 333,442 +0.04(+0.40%)
Aug 22, 2023 9.270 9.288 9.159 9.242 354,139 -0.04(-0.47%)
Aug 21, 2023 9.341 9.377 9.258 9.286 442,779 -0.05(-0.59%)
Aug 18, 2023 9.359 9.377 9.268 9.341 384,317 -0.02(-0.20%)
Aug 17, 2023 9.505 9.533 9.322 9.359 207,020 -0.13(-1.35%)
Aug 16, 2023 9.688 9.694 9.464 9.487 245,631 -0.18(-1.89%)
Aug 15, 2023 9.789 9.807 9.633 9.670 134,203 -0.09(-0.94%)
Aug 14, 2023 9.835 9.862 9.716 9.762 143,277 -0.10(-1.02%)
Aug 11, 2023 9.972 10.01 9.606 9.862 326,474 -0.09(-0.92%)
Aug 10, 2023 9.999 10.08 9.954 9.954 157,840 -0.05(-0.46%)
Aug 09, 2023 9.945 10.10 9.945 9.999 153,722 +0.00(+0.00%)
Aug 08, 2023 9.945 10.06 9.835 9.999 142,878 +0.08(+0.83%)
Aug 07, 2023 10.11 10.14 9.890 9.917 251,773 -0.16(-1.63%)
Aug 04, 2023 10.14 10.18 10.05 10.08 154,272 -0.01(-0.09%)
Aug 03, 2023 10.07 10.16 10.06 10.09 121,640 -0.02(-0.18%)
Aug 02, 2023 10.17 10.17 10.04 10.11 176,124 -0.13(-1.25%)
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.