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

Gladstone Cap Corp (NQ: GLAD )

22.63 -0.29 (-1.27%)
Streaming Delayed Price Updated: 3:57 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 (%)
Feb 28, 2023 8.984 8.984 8.869 8.887 146,030 -0.03(-0.30%)
Feb 27, 2023 8.878 9.036 8.869 8.913 181,266 -0.02(-0.20%)
Feb 24, 2023 8.992 9.001 8.922 8.931 103,434 -0.07(-0.78%)
Feb 23, 2023 9.019 9.079 8.913 9.001 109,279 +0.05(+0.59%)
Feb 22, 2023 9.019 9.036 8.905 8.948 171,136 -0.07(-0.78%)
Feb 21, 2023 9.124 9.177 8.959 9.019 176,059 -0.18(-1.91%)
Feb 17, 2023 9.229 9.308 9.177 9.194 192,688 -0.03(-0.29%)
Feb 16, 2023 9.168 9.325 9.159 9.221 140,191 -0.06(-0.62%)
Feb 15, 2023 9.321 9.321 9.230 9.278 234,934 -0.03(-0.37%)
Feb 14, 2023 9.269 9.330 9.234 9.313 126,259 +0.02(+0.19%)
Feb 13, 2023 9.295 9.313 9.225 9.295 142,618 +0.03(+0.28%)
Feb 10, 2023 9.252 9.269 9.156 9.269 103,517 +0.04(+0.47%)
Feb 09, 2023 9.330 9.417 9.177 9.225 163,752 -0.11(-1.21%)
Feb 08, 2023 9.382 9.443 9.278 9.339 160,706 -0.12(-1.29%)
Feb 07, 2023 9.130 9.478 9.068 9.461 351,202 +0.43(+4.73%)
Feb 06, 2023 9.121 9.156 8.938 9.034 179,500 -0.08(-0.86%)
Feb 03, 2023 9.060 9.149 8.990 9.112 156,150 +0.05(+0.58%)
Feb 02, 2023 9.077 9.156 8.990 9.060 197,072 +0.05(+0.58%)
Feb 01, 2023 9.016 9.095 8.933 9.007 213,776 +0.00(+0.00%)
Jan 31, 2023 8.894 9.007 8.863 9.007 213,671 +0.19(+2.18%)
Jan 30, 2023 8.763 8.894 8.755 8.816 125,215 +0.04(+0.50%)
Jan 27, 2023 8.807 8.850 8.746 8.772 138,873 -0.01(-0.10%)
Jan 26, 2023 8.816 8.820 8.728 8.781 199,144 -0.02(-0.20%)
Jan 25, 2023 8.772 8.807 8.702 8.798 127,473 +0.01(+0.10%)
Jan 24, 2023 8.842 8.890 8.772 8.789 113,074 -0.07(-0.79%)
Jan 23, 2023 8.789 8.903 8.759 8.859 254,688 +0.06(+0.69%)
Jan 20, 2023 8.772 8.807 8.732 8.798 130,535 +0.06(+0.70%)
Jan 19, 2023 8.720 8.798 8.659 8.737 153,152 -0.04(-0.45%)
Jan 18, 2023 8.785 8.880 8.724 8.776 297,634 -0.03(-0.29%)
Jan 17, 2023 8.811 8.932 8.785 8.802 298,186 +0.02(+0.20%)
Jan 13, 2023 8.776 8.828 8.707 8.785 222,600 -0.03(-0.29%)
Jan 12, 2023 8.742 8.811 8.655 8.811 196,836 +0.14(+1.60%)
Jan 11, 2023 8.664 8.724 8.647 8.672 244,594 +0.10(+1.21%)
Jan 10, 2023 8.560 8.599 8.508 8.569 82,409 +0.05(+0.61%)
Jan 09, 2023 8.439 8.586 8.439 8.517 166,582 +0.10(+1.13%)
Jan 06, 2023 8.413 8.439 8.373 8.421 62,176 +0.09(+1.04%)
Jan 05, 2023 8.534 8.534 8.283 8.335 169,930 -0.16(-1.93%)
Jan 04, 2023 8.456 8.534 8.421 8.499 112,687 +0.06(+0.72%)
Jan 03, 2023 8.391 8.482 8.326 8.439 171,945 +0.11(+1.35%)
Dec 30, 2022 8.335 8.465 8.205 8.326 153,587 -0.01(-0.10%)
Dec 29, 2022 8.196 8.335 8.188 8.335 116,674 +0.15(+1.80%)
Dec 28, 2022 8.248 8.351 8.162 8.188 109,578 -0.07(-0.84%)
Dec 27, 2022 8.430 8.439 8.188 8.257 171,154 -0.03(-0.42%)
Dec 23, 2022 8.179 8.300 8.136 8.292 136,863 +0.15(+1.81%)
Dec 22, 2022 8.214 8.214 7.989 8.145 180,992 -0.05(-0.63%)
Dec 21, 2022 8.127 8.335 8.127 8.196 105,936 +0.16(+1.94%)
Dec 20, 2022 8.179 8.188 7.997 8.041 253,680 -0.16(-2.00%)
Dec 19, 2022 8.344 8.404 8.145 8.205 150,404 -0.05(-0.63%)
Dec 16, 2022 8.326 8.403 8.205 8.257 212,117 -0.16(-1.94%)
Dec 15, 2022 8.429 8.440 8.352 8.420 104,682 -0.02(-0.20%)
Dec 14, 2022 8.480 8.532 8.394 8.437 88,177 -0.02(-0.20%)
Dec 13, 2022 8.549 8.601 8.428 8.455 153,585 -0.03(-0.40%)
Dec 12, 2022 8.498 8.506 8.437 8.489 100,779 -0.04(-0.50%)
Dec 09, 2022 8.455 8.584 8.412 8.532 92,714 +0.05(+0.61%)
Dec 08, 2022 8.480 8.592 8.412 8.480 123,735 +0.00(+0.00%)
Dec 07, 2022 8.480 8.558 8.416 8.480 93,008 +0.03(+0.30%)
Dec 06, 2022 8.592 8.648 8.413 8.455 160,798 -0.11(-1.30%)
Dec 05, 2022 8.747 8.781 8.558 8.566 145,807 -0.21(-2.45%)
Dec 02, 2022 8.712 8.781 8.566 8.781 356,840 +0.09(+0.99%)
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.