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

Gladstone Cap Corp (NQ: GLAD )

22.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2022 8.905 8.929 8.715 8.845 191,156 +0.02(+0.20%)
Nov 29, 2022 8.845 8.914 8.706 8.828 175,683 -0.02(-0.20%)
Nov 28, 2022 9.079 9.079 8.819 8.845 157,557 -0.19(-2.15%)
Nov 25, 2022 8.966 9.122 8.950 9.040 145,027 +0.09(+1.02%)
Nov 23, 2022 8.905 9.053 8.886 8.949 183,144 -0.03(-0.39%)
Nov 22, 2022 8.957 9.035 8.914 8.983 126,147 +0.07(+0.78%)
Nov 21, 2022 8.957 8.970 8.888 8.914 132,013 -0.05(-0.58%)
Nov 18, 2022 9.165 9.174 8.923 8.966 147,777 -0.16(-1.71%)
Nov 17, 2022 8.914 9.122 8.836 9.122 108,835 +0.10(+1.15%)
Nov 16, 2022 9.027 9.173 8.949 9.018 182,810 -0.03(-0.29%)
Nov 15, 2022 8.846 9.121 8.657 9.044 314,073 +0.41(+4.78%)
Nov 14, 2022 8.674 8.743 8.511 8.631 243,116 +0.00(+0.00%)
Nov 11, 2022 8.571 8.691 8.528 8.631 134,404 +0.11(+1.31%)
Nov 10, 2022 8.545 8.751 8.476 8.519 190,454 +0.13(+1.54%)
Nov 09, 2022 8.442 8.519 8.304 8.390 160,671 -0.05(-0.61%)
Nov 08, 2022 8.502 8.640 8.399 8.442 171,094 -0.06(-0.71%)
Nov 07, 2022 8.218 8.554 8.218 8.502 225,749 +0.30(+3.67%)
Nov 04, 2022 8.098 8.253 8.072 8.201 223,549 +0.11(+1.38%)
Nov 03, 2022 8.012 8.145 7.986 8.089 160,251 +0.01(+0.11%)
Nov 02, 2022 8.124 8.227 8.046 8.081 174,592 -0.08(-0.95%)
Nov 01, 2022 8.218 8.218 8.089 8.158 102,551 +0.03(+0.42%)
Oct 31, 2022 8.236 8.270 8.115 8.124 209,242 -0.09(-1.05%)
Oct 28, 2022 8.107 8.244 8.064 8.210 200,296 +0.16(+2.03%)
Oct 27, 2022 8.210 8.287 8.012 8.046 164,491 -0.10(-1.27%)
Oct 26, 2022 8.218 8.270 8.132 8.150 115,324 -0.04(-0.52%)
Oct 25, 2022 7.935 8.236 7.935 8.193 147,605 +0.23(+2.92%)
Oct 24, 2022 7.943 8.019 7.883 7.961 161,875 +0.10(+1.31%)
Oct 21, 2022 7.754 7.892 7.685 7.857 111,959 +0.06(+0.77%)
Oct 20, 2022 7.849 7.943 7.771 7.797 120,577 -0.06(-0.77%)
Oct 19, 2022 7.781 7.926 7.772 7.857 184,411 -0.01(-0.11%)
Oct 18, 2022 7.891 7.985 7.823 7.866 139,677 +0.10(+1.32%)
Oct 17, 2022 7.627 7.789 7.619 7.764 150,900 +0.23(+3.06%)
Oct 14, 2022 7.559 7.610 7.487 7.533 115,135 +0.04(+0.57%)
Oct 13, 2022 7.149 7.516 7.047 7.491 161,486 +0.20(+2.69%)
Oct 12, 2022 7.166 7.354 7.094 7.294 198,447 +0.19(+2.64%)
Oct 11, 2022 7.124 7.183 7.021 7.107 144,860 -0.07(-0.95%)
Oct 10, 2022 7.277 7.341 7.107 7.175 147,550 -0.10(-1.41%)
Oct 07, 2022 7.380 7.422 7.260 7.277 142,118 -0.16(-2.18%)
Oct 06, 2022 7.584 7.619 7.414 7.439 88,627 -0.15(-1.91%)
Oct 05, 2022 7.678 7.703 7.483 7.584 110,041 -0.15(-1.98%)
Oct 04, 2022 7.439 7.738 7.439 7.738 217,433 +0.47(+6.46%)
Oct 03, 2022 7.294 7.361 7.081 7.269 232,614 +0.03(+0.35%)
Sep 30, 2022 7.175 7.448 7.132 7.243 261,999 +0.09(+1.19%)
Sep 29, 2022 7.456 7.456 7.081 7.158 242,214 -0.31(-4.11%)
Sep 28, 2022 7.252 7.508 7.158 7.465 189,077 +0.26(+3.67%)
Sep 27, 2022 7.192 7.491 7.166 7.200 228,974 +0.04(+0.60%)
Sep 26, 2022 7.491 7.532 7.004 7.158 332,454 -0.38(-5.09%)
Sep 23, 2022 7.789 7.832 7.482 7.542 328,147 -0.37(-4.64%)
Sep 22, 2022 8.105 8.130 7.857 7.909 222,870 -0.16(-2.01%)
Sep 21, 2022 8.105 8.216 8.062 8.071 196,542 -0.07(-0.86%)
Sep 20, 2022 8.277 8.277 8.107 8.141 156,221 -0.15(-1.84%)
Sep 19, 2022 8.217 8.344 8.192 8.294 132,953 +0.07(+0.82%)
Sep 16, 2022 8.260 8.292 8.192 8.226 209,684 -0.08(-1.02%)
Sep 15, 2022 8.378 8.421 8.285 8.310 119,224 -0.07(-0.81%)
Sep 14, 2022 8.412 8.493 8.310 8.378 133,156 +0.02(+0.20%)
Sep 13, 2022 8.471 8.514 8.344 8.361 144,462 -0.17(-1.99%)
Sep 12, 2022 8.556 8.573 8.488 8.531 180,311 +0.02(+0.20%)
Sep 09, 2022 8.539 8.588 8.480 8.514 119,849 +0.04(+0.50%)
Sep 08, 2022 8.446 8.474 8.395 8.471 97,466 +0.04(+0.50%)
Sep 07, 2022 8.277 8.454 8.268 8.429 115,616 +0.15(+1.84%)
Sep 06, 2022 8.454 8.463 8.243 8.277 224,825 -0.14(-1.61%)
Sep 02, 2022 8.514 8.590 8.404 8.412 108,313 -0.04(-0.50%)
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.