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 (%)
Nov 29, 2019 6.898 6.938 6.892 6.938 134,733 +0.06(+0.87%)
Nov 27, 2019 6.865 6.878 6.812 6.878 139,685 +0.04(+0.58%)
Nov 26, 2019 6.825 6.912 6.805 6.838 211,712 +0.03(+0.49%)
Nov 25, 2019 6.718 6.825 6.718 6.805 253,535 +0.09(+1.29%)
Nov 22, 2019 6.878 6.925 6.632 6.718 457,765 -0.17(-2.42%)
Nov 21, 2019 6.952 6.952 6.852 6.885 191,214 -0.09(-1.24%)
Nov 20, 2019 6.958 7.016 6.908 6.972 249,131 -0.03(-0.38%)
Nov 19, 2019 6.952 7.026 6.952 6.998 256,192 +0.05(+0.77%)
Nov 18, 2019 7.058 7.058 6.945 6.945 269,754 -0.09(-1.33%)
Nov 15, 2019 6.939 7.078 6.939 7.038 358,097 +0.09(+1.33%)
Nov 14, 2019 6.866 6.998 6.806 6.946 526,559 +0.16(+2.34%)
Nov 13, 2019 6.760 6.939 6.760 6.787 352,551 +0.05(+0.69%)
Nov 12, 2019 6.734 6.833 6.734 6.740 359,278 +0.03(+0.49%)
Nov 11, 2019 6.687 6.740 6.681 6.707 292,900 +0.02(+0.30%)
Nov 08, 2019 6.661 6.694 6.652 6.687 193,019 +0.04(+0.60%)
Nov 07, 2019 6.648 6.701 6.634 6.648 231,040 +0.03(+0.50%)
Nov 06, 2019 6.601 6.681 6.595 6.614 216,541 +0.03(+0.50%)
Nov 05, 2019 6.621 6.648 6.581 6.581 228,679 -0.03(-0.50%)
Nov 04, 2019 6.595 6.641 6.568 6.614 260,426 +0.04(+0.60%)
Nov 01, 2019 6.561 6.608 6.561 6.575 222,923 +0.04(+0.61%)
Oct 31, 2019 6.581 6.581 6.535 6.535 130,570 -0.04(-0.60%)
Oct 30, 2019 6.548 6.575 6.509 6.575 124,280 +0.03(+0.40%)
Oct 29, 2019 6.509 6.555 6.509 6.548 127,238 +0.03(+0.51%)
Oct 28, 2019 6.442 6.522 6.442 6.515 205,630 +0.07(+1.13%)
Oct 25, 2019 6.429 6.482 6.429 6.442 145,746 +0.01(+0.21%)
Oct 24, 2019 6.482 6.489 6.396 6.429 153,368 -0.07(-1.02%)
Oct 23, 2019 6.456 6.502 6.403 6.495 158,920 +0.05(+0.72%)
Oct 22, 2019 6.482 6.482 6.429 6.449 152,752 -0.03(-0.41%)
Oct 21, 2019 6.489 6.542 6.462 6.475 208,353 -0.01(-0.20%)
Oct 18, 2019 6.430 6.508 6.416 6.489 254,177 +0.05(+0.71%)
Oct 17, 2019 6.423 6.462 6.423 6.443 201,757 +0.03(+0.51%)
Oct 16, 2019 6.430 6.443 6.410 6.410 173,933 -0.02(-0.31%)
Oct 15, 2019 6.403 6.430 6.390 6.430 188,497 +0.05(+0.72%)
Oct 14, 2019 6.383 6.403 6.344 6.383 89,654 +0.02(+0.31%)
Oct 11, 2019 6.370 6.423 6.351 6.364 186,032 +0.03(+0.52%)
Oct 10, 2019 6.324 6.364 6.298 6.331 148,083 +0.02(+0.31%)
Oct 09, 2019 6.305 6.349 6.285 6.311 138,451 +0.02(+0.31%)
Oct 08, 2019 6.298 6.305 6.226 6.291 142,544 +0.01(+0.10%)
Oct 07, 2019 6.259 6.305 6.219 6.285 147,856 +0.05(+0.84%)
Oct 04, 2019 6.153 6.259 6.147 6.232 151,806 +0.08(+1.28%)
Oct 03, 2019 6.278 6.298 6.147 6.153 321,143 -0.12(-1.89%)
Oct 02, 2019 6.331 6.331 6.232 6.272 257,191 -0.06(-0.93%)
Oct 01, 2019 6.416 6.462 6.318 6.331 209,796 -0.08(-1.23%)
Sep 30, 2019 6.383 6.423 6.370 6.410 246,590 +0.03(+0.52%)
Sep 27, 2019 6.357 6.377 6.331 6.377 129,142 +0.03(+0.52%)
Sep 26, 2019 6.298 6.357 6.298 6.344 125,903 +0.05(+0.84%)
Sep 25, 2019 6.285 6.331 6.259 6.291 138,415 +0.01(+0.10%)
Sep 24, 2019 6.291 6.318 6.265 6.285 136,789 -0.01(-0.10%)
Sep 23, 2019 6.239 6.331 6.239 6.291 182,822 +0.01(+0.21%)
Sep 20, 2019 6.232 6.305 6.230 6.278 231,056 +0.03(+0.42%)
Sep 19, 2019 6.311 6.311 6.232 6.252 168,012 -0.05(-0.83%)
Sep 18, 2019 6.265 6.305 6.252 6.305 164,413 +0.03(+0.42%)
Sep 17, 2019 6.265 6.278 6.213 6.278 162,028 +0.00(+0.00%)
Sep 16, 2019 6.272 6.285 6.219 6.278 240,312 +0.02(+0.32%)
Sep 13, 2019 6.200 6.259 6.193 6.259 256,812 +0.06(+0.95%)
Sep 12, 2019 6.193 6.200 6.174 6.200 188,207 +0.01(+0.11%)
Sep 11, 2019 6.193 6.200 6.154 6.193 159,633 -0.01(-0.11%)
Sep 10, 2019 6.193 6.200 6.175 6.200 156,807 +0.00(+0.00%)
Sep 09, 2019 6.193 6.200 6.167 6.200 134,146 +0.02(+0.32%)
Sep 06, 2019 6.148 6.187 6.122 6.180 129,938 +0.05(+0.85%)
Sep 05, 2019 6.167 6.193 6.122 6.128 239,219 -0.01(-0.21%)
Sep 04, 2019 6.122 6.161 6.108 6.141 139,933 +0.02(+0.32%)
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.