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

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jun 18, 2024 22.72 22.82 22.56 22.61 83,945 -0.14(-0.64%)
Jun 17, 2024 22.82 22.83 22.46 22.75 169,040 +0.11(+0.48%)
Jun 14, 2024 22.67 22.71 22.49 22.65 72,171 +0.00(+0.00%)
Jun 13, 2024 22.64 22.66 22.42 22.65 94,339 -0.02(-0.09%)
Jun 12, 2024 22.65 22.79 22.55 22.67 90,742 +0.24(+1.06%)
Jun 11, 2024 22.39 22.51 22.27 22.43 84,429 +0.01(+0.04%)
Jun 10, 2024 22.56 22.56 22.33 22.42 77,281 -0.15(-0.66%)
Jun 07, 2024 22.43 22.66 22.43 22.57 84,137 -0.05(-0.22%)
Jun 06, 2024 22.49 22.68 22.47 22.62 87,446 +0.18(+0.80%)
Jun 05, 2024 22.22 22.47 22.13 22.44 105,787 +0.22(+0.98%)
Jun 04, 2024 22.31 22.33 22.05 22.22 118,733 -0.29(-1.28%)
Jun 03, 2024 22.28 22.52 22.19 22.51 115,323 +0.27(+1.21%)
May 31, 2024 22.32 22.37 22.12 22.24 100,108 +0.07(+0.31%)
May 30, 2024 22.13 22.22 22.01 22.17 112,609 +0.17(+0.77%)
May 29, 2024 22.00 22.06 21.95 22.00 64,200 -0.07(-0.31%)
May 28, 2024 22.12 22.21 21.99 22.07 88,576 -0.05(-0.22%)
May 24, 2024 21.97 22.16 21.96 22.12 74,930 +0.26(+1.18%)
May 23, 2024 21.98 22.02 21.84 21.86 76,405 -0.06(-0.27%)
May 22, 2024 22.13 22.17 21.87 21.92 108,723 -0.24(-1.08%)
May 21, 2024 22.14 22.19 22.03 22.16 91,114 +0.10(+0.45%)
May 20, 2024 21.94 22.10 21.94 22.06 107,830 +0.08(+0.36%)
May 17, 2024 21.97 22.06 21.79 21.98 106,731 +0.06(+0.27%)
May 16, 2024 22.08 22.15 21.89 21.92 154,941 -0.06(-0.29%)
May 15, 2024 22.17 22.21 21.97 21.99 149,056 -0.07(-0.31%)
May 14, 2024 22.07 22.13 21.98 22.05 156,695 +0.07(+0.31%)
May 13, 2024 21.93 22.02 21.89 21.99 86,400 +0.14(+0.63%)
May 10, 2024 21.96 22.00 21.77 21.85 102,347 -0.03(-0.14%)
May 09, 2024 21.78 21.92 21.74 21.88 118,366 +0.18(+0.82%)
May 08, 2024 21.72 21.77 21.66 21.70 94,648 -0.03(-0.14%)
May 07, 2024 21.40 21.77 21.39 21.73 188,083 +0.34(+1.57%)
May 06, 2024 21.28 21.46 21.23 21.39 123,081 +0.28(+1.31%)
May 03, 2024 21.13 21.21 20.96 21.12 119,788 +0.19(+0.89%)
May 02, 2024 21.23 21.30 20.55 20.93 274,238 -0.52(-2.43%)
May 01, 2024 21.19 21.58 21.19 21.45 103,802 +0.34(+1.63%)
Apr 30, 2024 21.32 21.32 21.11 21.11 116,362 -0.21(-0.97%)
Apr 29, 2024 21.11 21.38 21.11 21.32 105,974 +0.18(+0.84%)
Apr 26, 2024 20.93 21.25 20.86 21.14 116,046 +0.23(+1.08%)
Apr 25, 2024 20.93 20.98 20.74 20.91 82,642 -0.02(-0.09%)
Apr 24, 2024 20.92 21.02 20.87 20.93 100,112 -0.05(-0.23%)
Apr 23, 2024 20.96 21.09 20.90 20.98 111,895 +0.08(+0.38%)
Apr 22, 2024 20.82 20.94 20.62 20.90 134,035 +0.16(+0.76%)
Apr 19, 2024 20.31 20.74 20.31 20.74 136,408 +0.37(+1.84%)
Apr 18, 2024 20.20 20.40 20.03 20.37 133,508 +0.21(+1.05%)
Apr 17, 2024 20.09 20.27 20.00 20.16 219,533 +0.16(+0.78%)
Apr 16, 2024 19.98 20.09 19.84 20.00 107,066 +0.06(+0.29%)
Apr 15, 2024 19.86 20.14 19.85 19.94 160,686 +0.09(+0.44%)
Apr 12, 2024 20.27 20.42 19.80 19.85 128,158 -0.34(-1.69%)
Apr 11, 2024 20.25 20.25 19.91 20.20 128,811 +0.06(+0.29%)
Apr 10, 2024 19.84 20.14 19.76 20.14 186,532 +0.16(+0.78%)
Apr 09, 2024 19.58 19.98 19.56 19.98 129,096 +0.31(+1.59%)
Apr 08, 2024 19.38 19.75 19.38 19.67 308,741 +0.25(+1.31%)
Apr 05, 2024 19.06 19.47 18.77 19.41 324,984 +9.83(+102.65%)
Apr 04, 2024 9.737 9.786 9.541 9.580 669,336 -0.12(-1.21%)
Apr 03, 2024 9.815 9.834 9.688 9.698 926,955 -0.16(-1.59%)
Apr 02, 2024 10.18 10.25 9.815 9.854 1,152,332 -0.48(-4.64%)
Apr 01, 2024 10.48 10.48 10.32 10.33 246,628 -0.16(-1.49%)
Mar 28, 2024 10.35 10.49 10.35 10.49 251,537 +0.14(+1.32%)
Mar 27, 2024 10.24 10.35 10.22 10.35 230,456 +0.16(+1.53%)
Mar 26, 2024 10.21 10.24 10.19 10.20 134,914 +0.00(+0.00%)
Mar 25, 2024 10.13 10.26 10.13 10.20 157,654 +0.08(+0.77%)
Mar 22, 2024 10.18 10.21 10.12 10.12 197,620 -0.09(-0.86%)
Mar 21, 2024 10.17 10.25 10.17 10.21 160,930 +0.03(+0.29%)
Mar 20, 2024 10.17 10.19 10.06 10.18 240,184 +0.03(+0.31%)
Mar 19, 2024 10.12 10.20 10.04 10.14 321,211 +0.04(+0.38%)
Mar 18, 2024 10.09 10.14 10.04 10.11 247,600 +0.02(+0.19%)
Mar 15, 2024 10.03 10.09 9.982 10.09 353,357 +0.16(+1.56%)
Mar 14, 2024 10.17 10.17 9.931 9.931 262,956 -0.23(-2.29%)
Mar 13, 2024 10.20 10.28 10.15 10.16 270,166 -0.01(-0.10%)
Mar 12, 2024 10.14 10.19 10.10 10.17 228,896 +0.08(+0.77%)
Mar 11, 2024 9.990 10.12 9.970 10.10 224,374 +0.11(+1.12%)
Mar 08, 2024 9.922 10.01 9.922 9.985 208,712 +0.06(+0.64%)
Mar 07, 2024 9.912 9.931 9.854 9.922 177,090 +0.07(+0.69%)
Mar 06, 2024 9.844 9.922 9.825 9.854 177,359 +0.05(+0.49%)
Mar 05, 2024 9.844 9.893 9.796 9.805 200,374 -0.03(-0.30%)
Mar 04, 2024 9.844 9.960 9.786 9.834 214,477 -0.01(-0.10%)
Mar 01, 2024 9.873 9.893 9.766 9.844 287,639 -0.02(-0.20%)
Feb 29, 2024 9.912 9.922 9.805 9.864 267,425 +0.02(+0.20%)
Feb 28, 2024 9.893 9.931 9.825 9.844 191,572 -0.10(-0.98%)
Feb 27, 2024 9.893 9.941 9.796 9.941 200,338 +0.10(+0.99%)
Feb 26, 2024 9.825 9.899 9.786 9.844 206,405 +0.03(+0.30%)
Feb 23, 2024 9.796 9.873 9.776 9.815 224,654 +0.00(+0.00%)
Feb 22, 2024 9.883 9.912 9.767 9.815 310,550 -0.05(-0.49%)
Feb 21, 2024 9.854 9.893 9.778 9.864 209,408 +0.02(+0.20%)
Feb 20, 2024 9.893 9.893 9.747 9.844 442,600 -0.02(-0.17%)
Feb 16, 2024 9.909 9.933 9.813 9.861 286,958 -0.03(-0.29%)
Feb 15, 2024 9.707 9.890 9.707 9.890 257,458 +0.19(+1.98%)
Feb 14, 2024 9.611 9.698 9.592 9.698 232,250 +0.10(+1.00%)
Feb 13, 2024 9.669 9.708 9.534 9.601 405,445 -0.14(-1.48%)
Feb 12, 2024 9.611 9.755 9.592 9.746 255,463 +0.13(+1.30%)
Feb 09, 2024 9.592 9.630 9.539 9.621 271,055 +0.09(+0.91%)
Feb 08, 2024 9.447 9.534 9.418 9.534 347,985 +0.12(+1.23%)
Feb 07, 2024 9.524 9.592 9.332 9.419 478,381 -0.03(-0.31%)
Feb 06, 2024 9.813 9.894 9.409 9.447 908,778 -0.46(-4.66%)
Feb 05, 2024 10.07 10.09 9.813 9.909 342,673 -0.15(-1.53%)
Feb 02, 2024 10.11 10.15 10.03 10.06 308,427 -0.08(-0.76%)
Feb 01, 2024 10.22 10.25 9.948 10.14 455,347 -0.06(-0.57%)
Jan 31, 2024 10.45 10.48 10.19 10.20 299,088 -0.22(-2.12%)
Jan 30, 2024 10.38 10.44 10.37 10.42 147,586 +0.00(+0.00%)
Jan 29, 2024 10.39 10.50 10.37 10.42 252,814 +0.03(+0.28%)
Jan 26, 2024 10.34 10.43 10.34 10.39 164,023 +0.04(+0.37%)
Jan 25, 2024 10.36 10.38 10.22 10.35 334,304 -0.04(-0.37%)
Jan 24, 2024 10.57 10.60 10.37 10.39 312,921 -0.18(-1.73%)
Jan 23, 2024 10.56 10.61 10.54 10.57 211,395 -0.03(-0.27%)
Jan 22, 2024 10.63 10.68 10.57 10.60 322,656 +0.01(+0.11%)
Jan 19, 2024 10.69 10.69 10.56 10.59 317,863 -0.04(-0.36%)
Jan 18, 2024 10.62 10.65 10.49 10.63 223,514 +0.06(+0.54%)
Jan 17, 2024 10.61 10.64 10.48 10.57 254,625 -0.10(-0.90%)
Jan 16, 2024 10.69 10.73 10.60 10.67 214,590 -0.03(-0.27%)
Jan 12, 2024 10.66 10.73 10.61 10.69 241,071 +0.07(+0.63%)
Jan 11, 2024 10.62 10.63 10.41 10.63 261,410 +0.04(+0.36%)
Jan 10, 2024 10.55 10.62 10.45 10.59 249,820 +0.03(+0.27%)
Jan 09, 2024 10.64 10.65 10.50 10.56 316,750 -0.10(-0.90%)
Jan 08, 2024 10.48 10.67 10.45 10.66 289,293 +0.22(+2.10%)
Jan 05, 2024 10.48 10.52 10.40 10.44 226,112 -0.04(-0.36%)
Jan 04, 2024 10.25 10.49 10.25 10.48 285,822 +0.22(+2.14%)
Jan 03, 2024 10.25 10.30 10.18 10.26 203,403 -0.04(-0.37%)
Jan 02, 2024 10.27 10.39 10.19 10.29 384,188 +0.08(+0.75%)
Dec 29, 2023 10.31 10.33 10.19 10.22 284,146 -0.09(-0.83%)
Dec 28, 2023 10.27 10.30 10.25 10.30 284,246 +0.05(+0.47%)
Dec 27, 2023 10.12 10.27 10.11 10.26 261,865 +0.11(+1.13%)
Dec 26, 2023 10.03 10.20 10.03 10.14 196,389 +0.08(+0.76%)
Dec 22, 2023 9.988 10.13 9.988 10.06 235,356 +0.07(+0.67%)
Dec 21, 2023 10.03 10.03 9.933 9.998 321,063 +0.05(+0.48%)
Dec 20, 2023 9.979 10.10 9.950 9.950 231,871 -0.02(-0.19%)
Dec 19, 2023 9.979 10.01 9.942 9.969 180,598 +0.02(+0.19%)
Dec 18, 2023 9.931 9.979 9.883 9.950 255,245 +0.01(+0.10%)
Dec 15, 2023 10.11 10.12 9.921 9.941 510,372 -0.10(-1.02%)
Dec 14, 2023 9.967 10.10 9.967 10.04 452,753 +0.08(+0.76%)
Dec 13, 2023 9.854 9.967 9.778 9.967 230,005 +0.11(+1.15%)
Dec 12, 2023 9.778 9.863 9.768 9.854 195,705 +0.07(+0.68%)
Dec 11, 2023 9.854 9.873 9.778 9.787 296,422 -0.08(-0.77%)
Dec 08, 2023 9.768 9.891 9.768 9.863 242,264 +0.04(+0.39%)
Dec 07, 2023 9.721 9.844 9.712 9.825 309,514 +0.08(+0.78%)
Dec 06, 2023 9.702 9.759 9.688 9.749 238,744 +0.09(+0.98%)
Dec 05, 2023 9.759 9.759 9.636 9.655 201,192 -0.08(-0.78%)
Dec 04, 2023 9.730 9.787 9.721 9.730 251,638 -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.