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

Gladstone Cap Corp (NQ: GLAD )

22.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2021 7.643 7.742 7.612 7.612 199,687 -0.03(-0.40%)
Mar 30, 2021 7.620 7.719 7.612 7.643 172,849 +0.03(+0.40%)
Mar 29, 2021 7.673 7.696 7.574 7.612 239,545 -0.03(-0.40%)
Mar 26, 2021 7.658 7.696 7.543 7.643 267,680 +0.11(+1.43%)
Mar 25, 2021 7.481 7.597 7.343 7.535 234,467 +0.06(+0.82%)
Mar 24, 2021 7.566 7.673 7.451 7.474 200,698 -0.03(-0.41%)
Mar 23, 2021 7.528 7.635 7.489 7.505 240,400 -0.12(-1.61%)
Mar 22, 2021 7.666 7.704 7.581 7.627 208,589 +0.02(+0.30%)
Mar 19, 2021 7.643 7.673 7.443 7.604 375,586 -0.05(-0.70%)
Mar 18, 2021 7.819 7.819 7.635 7.658 205,047 -0.08(-0.99%)
Mar 17, 2021 7.788 7.796 7.696 7.735 218,723 -0.03(-0.35%)
Mar 16, 2021 7.922 7.922 7.746 7.762 288,298 -0.13(-1.64%)
Mar 15, 2021 7.845 7.922 7.784 7.891 438,381 +0.09(+1.17%)
Mar 12, 2021 7.777 7.800 7.742 7.800 228,740 +0.07(+0.89%)
Mar 11, 2021 7.784 7.807 7.701 7.731 185,170 +0.04(+0.50%)
Mar 10, 2021 7.731 7.853 7.678 7.693 267,120 +0.00(+0.00%)
Mar 09, 2021 7.548 7.769 7.499 7.693 387,081 +0.21(+2.75%)
Mar 08, 2021 7.502 7.601 7.434 7.487 305,224 +0.08(+1.03%)
Mar 05, 2021 7.464 7.464 7.106 7.411 423,249 -0.05(-0.72%)
Mar 04, 2021 7.624 7.647 7.342 7.464 346,246 -0.11(-1.51%)
Mar 03, 2021 7.601 7.685 7.540 7.579 339,225 +0.01(+0.10%)
Mar 02, 2021 7.563 7.651 7.510 7.571 293,829 +0.04(+0.51%)
Mar 01, 2021 7.579 7.632 7.483 7.533 347,447 +0.11(+1.54%)
Feb 26, 2021 7.441 7.502 7.396 7.418 262,973 +0.05(+0.72%)
Feb 25, 2021 7.487 7.571 7.334 7.365 244,797 -0.11(-1.53%)
Feb 24, 2021 7.449 7.533 7.441 7.479 200,915 +0.05(+0.62%)
Feb 23, 2021 7.479 7.495 7.327 7.434 193,292 -0.02(-0.31%)
Feb 22, 2021 7.380 7.510 7.380 7.457 180,516 +0.05(+0.72%)
Feb 19, 2021 7.449 7.460 7.384 7.403 160,013 +0.00(+0.00%)
Feb 18, 2021 7.396 7.457 7.357 7.403 132,086 +0.02(+0.21%)
Feb 17, 2021 7.434 7.528 7.380 7.388 227,467 -0.05(-0.62%)
Feb 16, 2021 7.571 7.586 7.434 7.434 248,073 -0.05(-0.66%)
Feb 12, 2021 7.461 7.551 7.377 7.483 342,743 +0.05(+0.61%)
Feb 11, 2021 7.529 7.574 7.400 7.438 265,454 -0.05(-0.71%)
Feb 10, 2021 7.392 7.544 7.377 7.491 346,109 +0.13(+1.75%)
Feb 09, 2021 7.483 7.491 7.317 7.362 290,463 -0.15(-2.02%)
Feb 08, 2021 7.559 7.650 7.423 7.514 390,811 +0.04(+0.51%)
Feb 05, 2021 7.218 7.527 7.180 7.476 322,675 +0.17(+2.39%)
Feb 04, 2021 7.188 7.370 7.082 7.302 336,468 +0.11(+1.58%)
Feb 03, 2021 7.074 7.188 7.029 7.188 208,673 +0.14(+1.93%)
Feb 02, 2021 6.953 7.120 6.953 7.052 216,823 +0.11(+1.53%)
Feb 01, 2021 6.908 6.961 6.855 6.946 280,361 +0.06(+0.88%)
Jan 29, 2021 6.900 6.968 6.832 6.885 227,615 +0.00(+0.00%)
Jan 28, 2021 7.044 7.097 6.839 6.885 321,774 -0.16(-2.26%)
Jan 27, 2021 7.105 7.241 7.007 7.044 222,145 -0.08(-1.06%)
Jan 26, 2021 7.105 7.192 7.059 7.120 264,932 +0.02(+0.21%)
Jan 25, 2021 7.089 7.150 7.021 7.105 198,637 +0.05(+0.64%)
Jan 22, 2021 7.105 7.110 6.976 7.059 228,539 -0.05(-0.64%)
Jan 21, 2021 7.165 7.173 7.082 7.105 277,039 -0.02(-0.27%)
Jan 20, 2021 7.086 7.154 6.968 7.124 269,244 +0.07(+0.96%)
Jan 19, 2021 6.988 7.101 6.905 7.056 285,477 +0.09(+1.30%)
Jan 15, 2021 6.920 6.988 6.861 6.966 216,692 +0.02(+0.32%)
Jan 14, 2021 6.868 6.981 6.853 6.943 200,898 +0.11(+1.65%)
Jan 13, 2021 6.808 6.845 6.755 6.830 139,449 +0.05(+0.67%)
Jan 12, 2021 6.785 6.838 6.755 6.785 148,827 +0.00(+0.00%)
Jan 11, 2021 6.717 6.823 6.690 6.785 232,654 +0.02(+0.33%)
Jan 08, 2021 6.687 6.762 6.612 6.762 311,744 +0.14(+2.04%)
Jan 07, 2021 6.620 6.695 6.574 6.627 160,813 +0.01(+0.11%)
Jan 06, 2021 6.650 6.717 6.567 6.620 174,302 -0.02(-0.34%)
Jan 05, 2021 6.567 6.672 6.559 6.642 155,408 +0.09(+1.38%)
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.