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

Gladstone Cap Corp (NQ: GLAD )

22.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2022 9.687 9.852 9.663 9.687 152,133 +0.07(+0.77%)
Mar 30, 2022 9.745 9.819 9.597 9.613 110,343 -0.17(-1.76%)
Mar 29, 2022 9.687 9.827 9.663 9.786 177,580 +0.12(+1.28%)
Mar 28, 2022 9.753 9.753 9.630 9.663 144,572 -0.07(-0.76%)
Mar 25, 2022 9.679 9.827 9.679 9.737 225,005 +0.07(+0.68%)
Mar 24, 2022 9.728 9.802 9.630 9.671 131,257 -0.04(-0.42%)
Mar 23, 2022 9.909 9.934 9.687 9.712 164,326 -0.16(-1.58%)
Mar 22, 2022 9.860 9.901 9.758 9.868 172,753 +0.02(+0.21%)
Mar 21, 2022 9.709 9.962 9.594 9.848 360,521 +0.30(+3.17%)
Mar 18, 2022 9.733 9.815 9.537 9.545 494,279 -0.26(-2.67%)
Mar 17, 2022 9.570 9.807 9.493 9.807 275,235 +0.32(+3.36%)
Mar 16, 2022 9.414 9.586 9.357 9.488 242,505 +0.19(+2.02%)
Mar 15, 2022 9.414 9.496 9.284 9.300 225,010 -0.05(-0.52%)
Mar 14, 2022 9.071 9.496 9.071 9.349 416,526 +0.38(+4.19%)
Mar 11, 2022 8.900 9.047 8.891 8.973 121,022 +0.13(+1.48%)
Mar 10, 2022 8.761 8.908 8.761 8.842 140,241 -0.03(-0.37%)
Mar 09, 2022 8.752 8.936 8.736 8.875 146,070 +0.20(+2.36%)
Mar 08, 2022 8.638 8.758 8.530 8.671 150,950 +0.02(+0.19%)
Mar 07, 2022 8.850 8.850 8.638 8.654 128,693 -0.23(-2.58%)
Mar 04, 2022 8.924 8.989 8.810 8.883 91,837 -0.09(-1.00%)
Mar 03, 2022 8.949 9.038 8.908 8.973 108,658 +0.11(+1.20%)
Mar 02, 2022 8.744 8.965 8.744 8.867 93,546 +0.13(+1.50%)
Mar 01, 2022 8.940 8.957 8.630 8.736 148,751 -0.11(-1.20%)
Feb 28, 2022 8.973 8.973 8.769 8.842 158,535 -0.03(-0.37%)
Feb 25, 2022 8.777 8.949 8.852 8.875 109,301 +0.12(+1.40%)
Feb 24, 2022 8.556 8.761 8.278 8.752 250,193 +0.07(+0.75%)
Feb 23, 2022 8.891 8.949 8.671 8.687 128,342 -0.20(-2.21%)
Feb 22, 2022 9.104 9.116 8.859 8.883 225,595 -0.29(-3.12%)
Feb 18, 2022 9.169 0 -0.03(-0.36%)
Feb 17, 2022 9.251 9.275 9.161 9.202 117,651 -0.07(-0.75%)
Feb 16, 2022 9.223 9.385 9.183 9.271 182,037 +0.10(+1.06%)
Feb 15, 2022 9.206 9.249 9.133 9.174 91,736 +0.04(+0.44%)
Feb 14, 2022 9.182 9.247 9.101 9.133 159,127 -0.08(-0.88%)
Feb 11, 2022 9.328 9.344 9.141 9.214 136,220 -0.06(-0.70%)
Feb 10, 2022 9.263 9.377 9.263 9.279 125,089 +0.00(+0.00%)
Feb 09, 2022 9.385 9.394 9.255 9.279 143,541 -0.05(-0.52%)
Feb 08, 2022 9.377 9.417 9.263 9.328 108,312 -0.01(-0.09%)
Feb 07, 2022 9.223 9.418 9.158 9.336 213,674 +0.20(+2.13%)
Feb 04, 2022 9.214 9.234 9.019 9.141 118,293 -0.06(-0.62%)
Feb 03, 2022 9.084 9.214 9.198 155,395 +0.21(+2.35%)
Feb 02, 2022 9.028 9.109 8.963 8.987 155,979 -0.02(-0.27%)
Feb 01, 2022 8.906 9.093 8.865 9.011 263,904 +0.11(+1.19%)
Jan 31, 2022 8.638 8.906 8.906 193,054 +0.30(+3.49%)
Jan 28, 2022 8.605 8.613 8.422 8.605 123,517 +0.05(+0.57%)
Jan 27, 2022 8.581 8.735 8.532 8.556 115,678 -0.03(-0.38%)
Jan 26, 2022 8.654 8.792 8.540 8.589 176,654 +0.01(+0.09%)
Jan 25, 2022 8.280 8.670 8.280 8.581 221,720 +0.21(+2.52%)
Jan 24, 2022 8.451 8.512 8.061 8.369 623,678 -0.33(-3.74%)
Jan 21, 2022 8.938 8.979 8.654 8.694 340,720 -0.28(-3.08%)
Jan 20, 2022 9.109 9.189 8.946 8.971 129,431 -0.17(-1.82%)
Jan 19, 2022 9.226 9.267 9.097 9.137 151,825 -0.04(-0.44%)
Jan 18, 2022 9.048 9.226 9.000 9.178 187,663 +0.06(+0.71%)
Jan 14, 2022 9.113 0 -0.12(-1.31%)
Jan 13, 2022 9.226 9.412 9.226 9.234 147,666 -0.03(-0.35%)
Jan 12, 2022 9.234 9.291 9.129 9.267 98,373 +0.11(+1.15%)
Jan 11, 2022 9.097 9.202 9.028 9.162 96,007 +0.08(+0.84%)
Jan 10, 2022 9.073 9.153 9.000 9.085 159,799 -0.01(-0.13%)
Jan 07, 2022 9.097 9.186 9.056 9.097 62,781 +0.03(+0.36%)
Jan 06, 2022 9.121 9.291 8.911 9.065 151,021 -0.06(-0.62%)
Jan 05, 2022 9.250 9.314 9.081 9.121 104,857 -0.09(-0.96%)
Jan 04, 2022 9.452 9.452 9.065 9.210 340,941 -0.10(-1.04%)
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.