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 (%)
Nov 30, 2020 6.257 6.338 6.183 6.220 249,926 -0.07(-1.18%)
Nov 27, 2020 6.301 6.375 6.242 6.294 208,546 +0.01(+0.24%)
Nov 25, 2020 6.197 6.309 6.180 6.279 250,903 +0.08(+1.32%)
Nov 24, 2020 6.175 6.234 6.138 6.197 298,248 +0.04(+0.72%)
Nov 23, 2020 6.153 6.227 6.153 6.153 148,804 +0.00(+0.00%)
Nov 20, 2020 6.157 6.246 6.123 6.153 249,149 -0.04(-0.60%)
Nov 19, 2020 6.220 6.264 6.116 6.190 254,321 -0.00(-0.06%)
Nov 18, 2020 6.238 6.311 6.179 6.194 327,519 +0.02(+0.36%)
Nov 17, 2020 6.231 6.297 6.164 6.172 504,296 -0.04(-0.59%)
Nov 16, 2020 6.172 6.370 6.128 6.208 459,958 +0.11(+1.81%)
Nov 13, 2020 5.995 6.150 5.947 6.098 347,064 +0.12(+1.97%)
Nov 12, 2020 5.922 6.098 5.841 5.980 308,650 -0.03(-0.49%)
Nov 11, 2020 5.885 6.150 5.826 6.010 444,274 +0.22(+3.81%)
Nov 10, 2020 5.671 5.848 5.620 5.789 350,833 +0.15(+2.74%)
Nov 09, 2020 5.701 5.826 5.554 5.635 457,729 +0.06(+1.06%)
Nov 06, 2020 5.591 5.591 5.469 5.576 136,351 -0.01(-0.13%)
Nov 05, 2020 5.532 5.613 5.510 5.583 198,973 +0.12(+2.15%)
Nov 04, 2020 5.370 5.502 5.333 5.465 174,267 +0.13(+2.34%)
Nov 03, 2020 5.451 5.510 5.340 5.340 203,196 -0.07(-1.22%)
Nov 02, 2020 5.443 5.517 5.392 5.407 205,877 +0.03(+0.55%)
Oct 30, 2020 5.289 5.414 5.275 5.377 204,867 +0.10(+1.81%)
Oct 29, 2020 5.179 5.296 5.127 5.282 209,240 +0.11(+2.13%)
Oct 28, 2020 5.282 5.326 5.171 5.171 378,464 -0.11(-2.09%)
Oct 27, 2020 5.274 5.532 5.208 5.282 347,410 +0.02(+0.42%)
Oct 26, 2020 5.524 5.532 5.201 5.260 628,542 -0.31(-5.55%)
Oct 23, 2020 5.546 5.664 5.546 5.568 135,399 +0.02(+0.40%)
Oct 22, 2020 5.627 5.627 5.443 5.546 296,853 -0.06(-0.98%)
Oct 21, 2020 5.667 5.667 5.521 5.602 357,117 -0.04(-0.78%)
Oct 20, 2020 5.682 5.682 5.616 5.645 381,127 +0.02(+0.39%)
Oct 19, 2020 5.609 5.667 5.543 5.623 371,956 +0.01(+0.13%)
Oct 16, 2020 5.587 5.689 5.558 5.616 302,588 +0.05(+0.92%)
Oct 15, 2020 5.521 5.587 5.486 5.565 155,241 +0.01(+0.13%)
Oct 14, 2020 5.616 5.638 5.558 5.558 194,709 -0.01(-0.13%)
Oct 13, 2020 5.587 5.616 5.507 5.565 125,156 -0.01(-0.26%)
Oct 12, 2020 5.602 5.614 5.558 5.580 182,784 -0.01(-0.13%)
Oct 09, 2020 5.609 5.611 5.565 5.587 103,376 +0.01(+0.26%)
Oct 08, 2020 5.580 5.616 5.551 5.572 112,474 +0.04(+0.66%)
Oct 07, 2020 5.558 5.594 5.492 5.536 182,267 -0.01(-0.26%)
Oct 06, 2020 5.602 5.631 5.551 5.551 105,886 +0.00(+0.00%)
Oct 05, 2020 5.587 5.616 5.536 5.551 134,682 -0.02(-0.39%)
Oct 02, 2020 5.470 5.609 5.434 5.572 154,516 +0.06(+1.06%)
Oct 01, 2020 5.456 5.543 5.434 5.514 115,825 +0.11(+2.02%)
Sep 30, 2020 5.485 5.543 5.368 5.405 205,694 -0.02(-0.40%)
Sep 29, 2020 5.536 5.543 5.427 5.427 144,023 -0.05(-0.93%)
Sep 28, 2020 5.368 5.561 5.368 5.478 202,931 +0.15(+2.88%)
Sep 25, 2020 5.251 5.324 5.225 5.324 117,498 +0.07(+1.25%)
Sep 24, 2020 5.390 5.390 5.171 5.259 295,948 -0.11(-2.04%)
Sep 23, 2020 5.434 5.507 5.354 5.368 200,754 -0.05(-0.94%)
Sep 22, 2020 5.616 5.616 5.368 5.419 268,178 -0.16(-2.94%)
Sep 21, 2020 5.475 5.605 5.424 5.583 400,310 +0.04(+0.65%)
Sep 18, 2020 5.518 5.583 5.497 5.547 237,130 +0.03(+0.52%)
Sep 17, 2020 5.518 5.605 5.511 5.518 164,707 +0.00(+0.00%)
Sep 16, 2020 5.453 5.598 5.453 5.518 256,347 +0.07(+1.19%)
Sep 15, 2020 5.431 5.540 5.424 5.453 144,036 +0.03(+0.53%)
Sep 14, 2020 5.388 5.489 5.309 5.424 190,212 +0.09(+1.63%)
Sep 11, 2020 5.381 5.438 5.316 5.337 148,914 -0.05(-0.94%)
Sep 10, 2020 5.431 5.453 5.374 5.388 108,671 +0.00(+0.00%)
Sep 09, 2020 5.345 5.424 5.330 5.388 197,412 +0.09(+1.64%)
Sep 08, 2020 5.280 5.337 5.229 5.301 220,407 -0.08(-1.48%)
Sep 04, 2020 5.468 5.482 5.186 5.381 323,547 -0.03(-0.53%)
Sep 03, 2020 5.547 5.554 5.330 5.410 350,322 -0.14(-2.48%)
Sep 02, 2020 5.504 5.562 5.460 5.547 193,988 +0.01(+0.26%)
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.