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

Gladstone Cap Corp (NQ: GLAD )

22.34 -0.33 (-1.46%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 4, 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 (%)
Jun 30, 2021 8.886 8.949 8.871 8.925 164,151 +0.05(+0.62%)
Jun 29, 2021 8.879 8.949 8.847 8.871 128,445 -0.06(-0.70%)
Jun 28, 2021 8.871 8.996 8.832 8.933 186,933 +0.07(+0.79%)
Jun 25, 2021 8.949 9.011 8.863 8.863 192,798 -0.04(-0.44%)
Jun 24, 2021 8.824 8.972 8.816 8.902 210,254 +0.04(+0.44%)
Jun 23, 2021 8.816 8.933 8.785 8.863 148,055 +0.01(+0.09%)
Jun 22, 2021 8.902 8.941 8.754 8.855 236,491 -0.04(-0.44%)
Jun 21, 2021 8.683 8.972 8.644 8.894 344,653 +0.28(+3.26%)
Jun 18, 2021 8.824 8.918 8.535 8.613 759,573 -0.29(-3.25%)
Jun 17, 2021 9.136 9.152 8.738 8.902 475,699 -0.22(-2.44%)
Jun 16, 2021 9.047 9.193 9.000 9.125 328,977 +0.09(+0.95%)
Jun 15, 2021 9.187 9.187 8.938 9.039 290,423 -0.11(-1.19%)
Jun 14, 2021 9.179 9.194 9.086 9.148 363,113 -0.02(-0.17%)
Jun 11, 2021 9.148 9.210 9.093 9.163 401,321 +0.07(+0.77%)
Jun 10, 2021 9.210 9.249 9.000 9.093 391,133 -0.06(-0.68%)
Jun 09, 2021 9.218 9.257 9.101 9.156 398,392 -0.06(-0.67%)
Jun 08, 2021 9.202 9.287 9.171 9.218 274,127 +0.05(+0.51%)
Jun 07, 2021 9.117 9.218 9.109 9.171 332,941 +0.12(+1.29%)
Jun 04, 2021 9.132 9.132 9.024 9.055 214,235 +0.03(+0.34%)
Jun 03, 2021 8.961 9.117 8.938 9.024 293,026 +0.09(+0.96%)
Jun 02, 2021 8.930 9.008 8.884 8.938 255,930 +0.05(+0.61%)
Jun 01, 2021 8.930 8.946 8.814 8.884 329,595 +0.04(+0.44%)
May 28, 2021 8.930 9.000 8.798 8.845 240,249 -0.07(-0.78%)
May 27, 2021 8.597 9.077 8.581 8.915 574,128 +0.38(+4.46%)
May 26, 2021 8.387 8.573 8.348 8.534 219,630 +0.14(+1.67%)
May 25, 2021 8.519 8.612 8.371 8.395 205,102 -0.12(-1.46%)
May 24, 2021 8.433 8.534 8.426 8.519 179,190 +0.04(+0.46%)
May 21, 2021 8.527 8.562 8.457 8.480 171,576 -0.02(-0.27%)
May 20, 2021 8.433 8.542 8.387 8.503 177,651 +0.05(+0.64%)
May 19, 2021 8.340 8.464 8.200 8.449 231,220 +0.14(+1.68%)
May 18, 2021 8.294 8.379 8.270 8.309 136,559 -0.00(-0.05%)
May 17, 2021 8.228 8.336 8.174 8.313 276,577 +0.11(+1.32%)
May 14, 2021 8.120 8.213 8.105 8.205 195,567 +0.13(+1.63%)
May 13, 2021 7.881 8.151 7.881 8.074 238,372 +0.22(+2.75%)
May 12, 2021 8.213 8.334 7.796 7.858 490,247 -0.36(-4.32%)
May 11, 2021 8.413 8.437 8.081 8.213 425,152 -0.24(-2.83%)
May 10, 2021 8.529 8.560 8.421 8.452 239,336 -0.03(-0.36%)
May 07, 2021 8.452 8.537 8.433 8.483 159,571 +0.01(+0.09%)
May 06, 2021 8.467 8.479 8.363 8.475 159,119 +0.03(+0.37%)
May 05, 2021 8.452 8.460 8.359 8.444 175,373 -0.01(-0.09%)
May 04, 2021 8.537 8.560 8.367 8.452 239,953 -0.06(-0.73%)
May 03, 2021 8.537 8.575 8.514 8.514 147,699 +0.00(+0.00%)
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%)
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.