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

Gladstone Cap Corp (NQ: GLAD )

22.73 -0.19 (-0.81%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
Dec 31, 2018 4.644 4.724 4.484 4.484 493,561 -0.12(-2.67%)
Dec 28, 2018 4.595 4.693 4.595 4.607 312,382 +0.01(+0.27%)
Dec 27, 2018 4.398 4.607 4.374 4.595 320,591 +0.15(+3.31%)
Dec 26, 2018 4.263 4.460 4.247 4.448 307,508 +0.20(+4.62%)
Dec 24, 2018 4.306 4.337 3.938 4.251 594,324 -0.05(-1.14%)
Dec 21, 2018 4.177 4.454 4.177 4.300 549,884 +0.10(+2.34%)
Dec 20, 2018 4.767 4.792 4.141 4.202 1,099,754 -0.61(-12.76%)
Dec 19, 2018 4.914 5.050 4.792 4.816 417,344 -0.08(-1.63%)
Dec 18, 2018 4.963 5.073 4.878 4.896 267,625 -0.07(-1.47%)
Dec 17, 2018 5.097 5.176 4.963 4.969 281,099 -0.13(-2.51%)
Dec 14, 2018 5.103 5.207 5.091 5.097 264,876 -0.03(-0.59%)
Dec 13, 2018 5.121 5.158 5.103 5.127 151,790 +0.01(+0.12%)
Dec 12, 2018 5.146 5.194 5.121 5.121 175,900 -0.03(-0.59%)
Dec 11, 2018 5.152 5.243 5.134 5.152 192,583 +0.01(+0.12%)
Dec 10, 2018 5.146 5.159 5.030 5.146 318,111 -0.03(-0.59%)
Dec 07, 2018 5.127 5.182 5.103 5.176 202,311 +0.06(+1.19%)
Dec 06, 2018 5.188 5.194 5.018 5.115 423,170 -0.08(-1.52%)
Dec 04, 2018 5.231 5.243 5.188 5.194 356,508 -0.06(-1.16%)
Dec 03, 2018 5.225 5.255 5.158 5.255 490,425 +0.07(+1.29%)
Nov 30, 2018 5.219 5.231 5.176 5.188 202,968 -0.04(-0.81%)
Nov 29, 2018 5.225 5.335 5.182 5.231 202,152 +0.02(+0.47%)
Nov 28, 2018 5.176 5.274 5.176 5.207 270,650 +0.04(+0.71%)
Nov 27, 2018 5.261 5.280 5.164 5.170 363,613 -0.10(-1.96%)
Nov 26, 2018 5.328 5.395 5.261 5.274 202,918 -0.06(-1.14%)
Nov 23, 2018 5.292 5.389 5.286 5.335 87,854 +0.09(+1.62%)
Nov 21, 2018 5.249 5.249 5.249 0 +0.01(+0.12%)
Nov 20, 2018 5.420 5.420 5.243 5.243 466,800 -0.18(-3.37%)
Nov 19, 2018 5.560 5.578 5.359 5.426 472,621 -0.12(-2.09%)
Nov 16, 2018 5.536 5.614 5.511 5.542 316,391 +0.04(+0.66%)
Nov 15, 2018 5.566 5.614 5.463 5.505 396,252 -0.07(-1.30%)
Nov 14, 2018 5.620 5.620 5.542 5.578 155,535 -0.03(-0.54%)
Nov 13, 2018 5.572 5.614 5.554 5.608 153,562 +0.04(+0.76%)
Nov 12, 2018 5.590 5.638 5.554 5.566 226,519 -0.02(-0.43%)
Nov 09, 2018 5.572 5.623 5.505 5.590 190,463 +0.02(+0.33%)
Nov 08, 2018 5.602 5.650 5.572 5.572 224,444 -0.05(-0.86%)
Nov 07, 2018 5.638 5.656 5.578 5.620 226,863 -0.01(-0.21%)
Nov 06, 2018 5.572 5.662 5.572 5.632 352,606 -0.01(-0.11%)
Nov 05, 2018 5.560 5.705 5.560 5.638 233,461 +0.08(+1.41%)
Nov 02, 2018 5.687 5.741 5.560 5.560 229,681 -0.13(-2.34%)
Nov 01, 2018 5.644 5.723 5.632 5.693 164,368 +0.08(+1.51%)
Oct 31, 2018 5.572 5.668 5.554 5.608 214,899 +0.08(+1.42%)
Oct 30, 2018 5.505 5.572 5.493 5.529 131,420 +0.04(+0.77%)
Oct 29, 2018 5.421 5.554 5.421 5.487 227,118 +0.07(+1.23%)
Oct 26, 2018 5.493 5.493 5.409 5.421 144,792 -0.07(-1.32%)
Oct 25, 2018 5.439 5.554 5.400 5.493 233,610 +0.11(+2.13%)
Oct 24, 2018 5.415 5.451 5.372 5.378 128,817 -0.02(-0.45%)
Oct 23, 2018 5.415 5.439 5.288 5.403 399,462 -0.10(-1.87%)
Oct 22, 2018 5.638 5.650 5.463 5.505 295,348 -0.13(-2.36%)
Oct 19, 2018 5.656 5.675 5.602 5.638 181,031 +0.00(+0.00%)
Oct 18, 2018 5.668 5.693 5.626 5.638 164,427 -0.02(-0.43%)
Oct 17, 2018 5.698 5.707 5.638 5.662 198,673 -0.04(-0.63%)
Oct 16, 2018 5.650 5.698 5.626 5.698 220,266 +0.05(+0.96%)
Oct 15, 2018 5.590 5.644 5.578 5.644 126,588 +0.07(+1.18%)
Oct 12, 2018 5.584 5.638 5.572 5.578 128,202 +0.01(+0.22%)
Oct 11, 2018 5.620 5.668 5.566 5.566 428,571 -0.11(-1.90%)
Oct 10, 2018 5.740 5.758 5.661 5.674 166,953 -0.07(-1.15%)
Oct 09, 2018 5.620 5.740 5.620 5.740 149,224 +0.09(+1.59%)
Oct 08, 2018 5.668 5.692 5.584 5.650 200,020 -0.03(-0.53%)
Oct 05, 2018 5.728 5.728 5.668 5.680 116,699 -0.05(-0.84%)
Oct 04, 2018 5.764 5.764 5.716 5.728 158,060 -0.03(-0.52%)
Oct 03, 2018 5.788 5.788 5.735 5.758 104,150 +0.01(+0.21%)
Oct 02, 2018 5.740 5.752 5.716 5.746 81,104 +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.