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 (%)
Apr 30, 2021 8.552 8.589 8.506 8.514 175,806 -0.05(-0.54%)
Apr 29, 2021 8.452 8.568 8.400 8.560 278,558 +0.13(+1.56%)
Apr 28, 2021 8.406 8.452 8.383 8.429 190,968 +0.05(+0.55%)
Apr 27, 2021 8.267 8.398 8.251 8.383 242,435 +0.11(+1.31%)
Apr 26, 2021 8.336 8.367 8.251 8.274 207,757 -0.04(-0.46%)
Apr 23, 2021 8.313 8.359 8.262 8.313 272,066 +0.02(+0.19%)
Apr 22, 2021 8.421 8.421 8.267 8.298 211,738 -0.10(-1.15%)
Apr 21, 2021 8.317 8.394 8.287 8.394 322,676 +0.09(+1.11%)
Apr 20, 2021 8.340 8.363 8.233 8.302 232,862 -0.02(-0.18%)
Apr 19, 2021 8.279 8.325 8.225 8.317 327,067 +0.06(+0.74%)
Apr 16, 2021 8.233 8.264 8.195 8.256 213,870 +0.07(+0.84%)
Apr 15, 2021 8.149 8.225 8.095 8.187 203,066 +0.04(+0.47%)
Apr 14, 2021 8.210 8.218 8.133 8.149 229,802 -0.02(-0.28%)
Apr 13, 2021 8.225 8.256 8.041 8.172 299,586 -0.05(-0.65%)
Apr 12, 2021 8.118 8.248 8.103 8.225 498,189 +0.15(+1.80%)
Apr 09, 2021 8.056 8.149 8.035 8.080 227,685 +0.02(+0.29%)
Apr 08, 2021 7.980 8.056 7.980 8.056 190,425 +0.08(+0.96%)
Apr 07, 2021 7.972 8.018 7.934 7.980 206,461 +0.08(+0.97%)
Apr 06, 2021 7.765 7.934 7.765 7.903 281,993 +0.05(+0.68%)
Apr 05, 2021 7.826 7.865 7.803 7.849 213,687 +0.05(+0.59%)
Apr 01, 2021 7.673 7.811 7.673 7.803 234,463 +0.19(+2.52%)
Mar 31, 2021 7.642 7.742 7.611 7.611 199,700 -0.03(-0.40%)
Mar 30, 2021 7.619 7.719 7.611 7.642 172,860 +0.03(+0.40%)
Mar 29, 2021 7.673 7.696 7.573 7.611 239,560 -0.03(-0.40%)
Mar 26, 2021 7.657 7.696 7.542 7.642 267,697 +0.11(+1.43%)
Mar 25, 2021 7.481 7.596 7.343 7.535 234,482 +0.06(+0.82%)
Mar 24, 2021 7.565 7.673 7.450 7.473 200,711 -0.03(-0.41%)
Mar 23, 2021 7.527 7.634 7.489 7.504 240,415 -0.12(-1.61%)
Mar 22, 2021 7.665 7.704 7.581 7.627 208,603 +0.02(+0.30%)
Mar 19, 2021 7.642 7.673 7.443 7.604 375,610 -0.05(-0.70%)
Mar 18, 2021 7.819 7.819 7.634 7.657 205,060 -0.08(-0.99%)
Mar 17, 2021 7.788 7.796 7.696 7.734 218,737 -0.03(-0.35%)
Mar 16, 2021 7.921 7.921 7.746 7.761 288,317 -0.13(-1.64%)
Mar 15, 2021 7.845 7.921 7.784 7.891 438,409 +0.09(+1.17%)
Mar 12, 2021 7.776 7.799 7.741 7.799 228,755 +0.07(+0.89%)
Mar 11, 2021 7.784 7.807 7.700 7.731 185,181 +0.04(+0.50%)
Mar 10, 2021 7.731 7.853 7.677 7.692 267,137 +0.00(+0.00%)
Mar 09, 2021 7.548 7.769 7.498 7.692 387,105 +0.21(+2.75%)
Mar 08, 2021 7.502 7.601 7.433 7.487 305,244 +0.08(+1.03%)
Mar 05, 2021 7.464 7.464 7.105 7.410 423,276 -0.05(-0.72%)
Mar 04, 2021 7.624 7.647 7.342 7.464 346,268 -0.11(-1.51%)
Mar 03, 2021 7.601 7.685 7.540 7.578 339,246 +0.01(+0.10%)
Mar 02, 2021 7.563 7.651 7.510 7.570 293,848 +0.04(+0.51%)
Mar 01, 2021 7.578 7.631 7.483 7.532 347,469 +0.11(+1.54%)
Feb 26, 2021 7.441 7.502 7.395 7.418 262,990 +0.05(+0.72%)
Feb 25, 2021 7.487 7.570 7.333 7.365 244,813 -0.11(-1.53%)
Feb 24, 2021 7.449 7.532 7.441 7.479 200,928 +0.05(+0.62%)
Feb 23, 2021 7.479 7.494 7.327 7.433 193,304 -0.02(-0.31%)
Feb 22, 2021 7.380 7.510 7.380 7.456 180,528 +0.05(+0.72%)
Feb 19, 2021 7.449 7.459 7.384 7.403 160,023 +0.00(+0.00%)
Feb 18, 2021 7.395 7.456 7.357 7.403 132,094 +0.02(+0.21%)
Feb 17, 2021 7.433 7.528 7.380 7.388 227,481 -0.05(-0.62%)
Feb 16, 2021 7.570 7.586 7.433 7.433 248,089 -0.05(-0.66%)
Feb 12, 2021 7.460 7.551 7.377 7.483 342,765 +0.05(+0.61%)
Feb 11, 2021 7.528 7.574 7.400 7.437 265,471 -0.05(-0.71%)
Feb 10, 2021 7.392 7.543 7.377 7.490 346,131 +0.13(+1.75%)
Feb 09, 2021 7.483 7.490 7.316 7.362 290,481 -0.15(-2.02%)
Feb 08, 2021 7.559 7.649 7.422 7.513 390,836 +0.04(+0.51%)
Feb 05, 2021 7.218 7.526 7.180 7.475 322,695 +0.17(+2.39%)
Feb 04, 2021 7.187 7.369 7.081 7.301 336,489 +0.11(+1.58%)
Feb 03, 2021 7.074 7.187 7.028 7.187 208,686 +0.14(+1.93%)
Feb 02, 2021 6.953 7.119 6.953 7.051 216,837 +0.11(+1.53%)
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.