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 (%)
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%)
Dec 01, 2023 9.645 9.740 9.617 9.740 252,329 +0.10(+1.08%)
Nov 30, 2023 9.664 9.685 9.588 9.636 170,174 +0.03(+0.30%)
Nov 29, 2023 9.674 9.712 9.607 9.607 193,597 -0.06(-0.59%)
Nov 28, 2023 9.655 9.712 9.617 9.664 173,612 -0.02(-0.20%)
Nov 27, 2023 9.740 9.740 9.655 9.683 158,119 -0.02(-0.20%)
Nov 24, 2023 9.664 9.730 9.626 9.702 169,705 +0.08(+0.79%)
Nov 22, 2023 9.645 9.664 9.598 9.626 206,404 +0.03(+0.30%)
Nov 21, 2023 9.494 9.650 9.484 9.598 336,981 +0.09(+1.00%)
Nov 20, 2023 9.465 9.513 9.394 9.503 262,039 +0.06(+0.60%)
Nov 17, 2023 9.513 9.513 9.437 9.446 226,912 -0.02(-0.18%)
Nov 16, 2023 9.594 9.623 9.463 9.463 334,449 -0.10(-1.08%)
Nov 15, 2023 9.519 9.576 9.484 9.566 249,203 +0.04(+0.39%)
Nov 14, 2023 9.397 9.529 9.391 9.529 271,860 +0.15(+1.60%)
Nov 13, 2023 9.359 9.397 9.284 9.378 236,342 +0.02(+0.20%)
Nov 10, 2023 9.303 9.435 9.303 9.359 280,378 +0.05(+0.50%)
Nov 09, 2023 9.331 9.406 9.303 9.312 133,058 +0.01(+0.10%)
Nov 08, 2023 9.350 9.397 9.284 9.303 216,482 -0.07(-0.70%)
Nov 07, 2023 9.416 9.435 9.331 9.369 168,681 -0.05(-0.50%)
Nov 06, 2023 9.435 9.472 9.350 9.416 210,846 +0.03(+0.30%)
Nov 03, 2023 9.388 9.464 9.378 9.388 238,923 +0.07(+0.71%)
Nov 02, 2023 9.209 9.350 9.209 9.322 286,768 +0.17(+1.85%)
Nov 01, 2023 8.974 9.190 8.955 9.153 254,447 +0.21(+2.31%)
Oct 31, 2023 8.927 9.007 8.899 8.946 306,559 +0.08(+0.85%)
Oct 30, 2023 8.833 8.876 8.749 8.871 228,189 +0.13(+1.51%)
Oct 27, 2023 8.927 9.002 8.720 8.739 230,635 -0.15(-1.69%)
Oct 26, 2023 8.880 8.936 8.833 8.890 169,320 +0.06(+0.64%)
Oct 25, 2023 8.833 8.908 8.814 8.833 212,402 -0.03(-0.32%)
Oct 24, 2023 8.767 8.899 8.767 8.861 149,287 +0.10(+1.18%)
Oct 23, 2023 8.805 8.852 8.739 8.758 292,008 -0.08(-0.96%)
Oct 20, 2023 8.890 8.908 8.785 8.843 215,199 -0.08(-0.84%)
Oct 19, 2023 9.049 9.049 8.894 8.918 217,765 -0.13(-1.43%)
Oct 18, 2023 9.177 9.215 9.019 9.047 321,145 -0.14(-1.52%)
Oct 17, 2023 9.112 9.196 9.084 9.187 344,462 +0.11(+1.23%)
Oct 16, 2023 8.945 9.112 8.955 9.075 314,253 +0.12(+1.35%)
Oct 13, 2023 8.898 9.028 8.870 8.954 291,551 +0.09(+1.05%)
Oct 12, 2023 8.898 9.000 8.772 8.861 217,524 -0.04(-0.42%)
Oct 11, 2023 8.898 8.969 8.833 8.898 187,941 +0.00(+0.00%)
Oct 10, 2023 8.898 9.014 8.875 8.898 220,145 +0.03(+0.32%)
Oct 09, 2023 8.693 8.870 8.693 8.870 202,006 +0.11(+1.28%)
Oct 06, 2023 8.618 8.786 8.590 8.758 228,904 +0.10(+1.18%)
Oct 05, 2023 8.712 8.747 8.601 8.656 270,009 -0.05(-0.59%)
Oct 04, 2023 8.665 8.739 8.572 8.707 469,402 +0.05(+0.59%)
Oct 03, 2023 8.833 8.879 8.618 8.656 566,465 -0.19(-2.11%)
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.