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

Gladstone Cap Corp (NQ: GLAD )

23.50 +0.24 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2018 5.736 5.768 5.593 5.606 296,446 -0.10(-1.82%)
Feb 27, 2018 5.749 5.807 5.710 5.710 171,251 -0.05(-0.79%)
Feb 26, 2018 5.710 5.777 5.710 5.756 172,098 +0.05(+0.80%)
Feb 23, 2018 5.678 5.762 5.678 5.710 195,383 +0.03(+0.57%)
Feb 22, 2018 5.684 5.723 5.678 5.678 104,229 -0.01(-0.11%)
Feb 21, 2018 5.710 5.775 5.678 5.684 214,159 -0.04(-0.68%)
Feb 20, 2018 5.743 5.769 5.710 5.723 232,953 -0.03(-0.56%)
Feb 16, 2018 5.756 5.756 5.756 0 +0.01(+0.23%)
Feb 15, 2018 5.769 5.801 5.717 5.743 166,406 +0.06(+1.14%)
Feb 14, 2018 5.678 5.722 5.652 5.678 250,089 -0.01(-0.11%)
Feb 13, 2018 5.742 5.773 5.671 5.684 227,866 -0.05(-0.89%)
Feb 12, 2018 5.780 5.793 5.690 5.735 257,411 -0.04(-0.77%)
Feb 09, 2018 5.844 5.856 5.684 5.780 250,625 +0.03(+0.44%)
Feb 08, 2018 5.767 5.850 5.729 5.754 218,815 +0.00(+0.00%)
Feb 07, 2018 5.588 5.876 5.439 5.754 520,502 +0.38(+7.13%)
Feb 06, 2018 5.243 5.489 5.243 5.371 472,852 +0.13(+2.56%)
Feb 05, 2018 5.767 5.799 4.982 5.237 1,214,143 -0.57(-9.79%)
Feb 02, 2018 5.856 5.876 5.783 5.805 245,558 -0.07(-1.20%)
Feb 01, 2018 5.825 5.901 5.812 5.876 197,695 +0.05(+0.88%)
Jan 31, 2018 5.927 5.971 5.825 5.825 234,125 -0.05(-0.87%)
Jan 30, 2018 5.959 5.959 5.863 5.876 312,862 -0.08(-1.39%)
Jan 29, 2018 5.952 5.984 5.933 5.959 216,765 +0.02(+0.32%)
Jan 26, 2018 5.927 5.971 5.927 5.940 131,337 +0.00(+0.00%)
Jan 25, 2018 6.010 6.010 5.940 5.940 149,691 -0.05(-0.85%)
Jan 24, 2018 5.991 6.010 5.940 5.991 126,405 +0.00(+0.00%)
Jan 23, 2018 6.003 6.032 5.952 5.991 143,629 -0.02(-0.32%)
Jan 22, 2018 5.908 6.047 5.908 6.010 204,495 +0.08(+1.40%)
Jan 19, 2018 5.940 5.991 5.895 5.927 208,920 +0.01(+0.22%)
Jan 18, 2018 5.977 5.977 5.889 5.914 141,556 -0.06(-0.95%)
Jan 17, 2018 5.939 5.977 5.908 5.971 163,279 +0.06(+1.07%)
Jan 16, 2018 5.927 5.977 5.889 5.908 242,301 -0.02(-0.32%)
Jan 12, 2018 5.927 5.927 5.927 0 +0.07(+1.18%)
Jan 11, 2018 5.876 5.876 5.838 5.857 140,644 +0.01(+0.22%)
Jan 10, 2018 5.857 5.914 5.820 5.845 186,290 +0.00(+0.00%)
Jan 09, 2018 5.895 5.933 5.826 5.845 193,102 -0.03(-0.54%)
Jan 08, 2018 5.820 5.901 5.801 5.876 249,941 +0.06(+0.97%)
Jan 05, 2018 5.864 5.864 5.794 5.820 182,084 -0.01(-0.11%)
Jan 04, 2018 5.901 5.914 5.788 5.826 294,020 -0.08(-1.28%)
Jan 03, 2018 5.845 5.939 5.794 5.901 370,700 +0.07(+1.19%)
Jan 02, 2018 5.794 5.845 5.747 5.832 278,680 +0.04(+0.65%)
Dec 29, 2017 5.794 5.794 5.794 0 -0.07(-1.18%)
Dec 28, 2017 5.857 5.914 5.826 5.864 156,187 -0.01(-0.11%)
Dec 27, 2017 5.782 5.939 5.782 5.870 271,569 +0.08(+1.30%)
Dec 26, 2017 5.631 5.870 5.631 5.794 292,763 +0.03(+0.44%)
Dec 22, 2017 5.813 5.851 5.725 5.769 382,251 -0.04(-0.65%)
Dec 21, 2017 5.876 5.933 5.801 5.807 213,055 -0.04(-0.65%)
Dec 20, 2017 5.914 5.952 5.820 5.845 262,342 -0.04(-0.64%)
Dec 19, 2017 6.021 6.059 5.870 5.883 335,015 -0.12(-1.99%)
Dec 18, 2017 5.763 6.178 5.763 6.002 686,735 +0.30(+5.30%)
Dec 15, 2017 5.725 5.855 5.694 5.700 2,837,061 -0.02(-0.43%)
Dec 14, 2017 5.942 6.004 5.675 5.725 757,005 -0.20(-3.45%)
Dec 13, 2017 6.022 6.040 5.923 5.929 323,800 -0.09(-1.54%)
Dec 12, 2017 6.041 6.084 6.022 6.022 238,366 -0.01(-0.21%)
Dec 11, 2017 6.146 6.146 6.022 6.035 276,555 -0.10(-1.62%)
Dec 08, 2017 6.041 6.134 6.023 6.134 142,793 +0.11(+1.75%)
Dec 07, 2017 6.059 6.059 6.022 6.028 104,170 -0.04(-0.61%)
Dec 06, 2017 6.028 6.115 6.025 6.066 153,902 +0.05(+0.82%)
Dec 05, 2017 6.022 6.041 6.010 6.016 129,482 +0.00(+0.00%)
Dec 04, 2017 6.059 6.059 6.010 6.016 242,668 -0.02(-0.41%)
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.