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

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2023 8.798 8.916 8.798 8.862 140,194 +0.10(+1.14%)
Jun 29, 2023 8.589 8.789 8.589 8.762 130,291 +0.16(+1.90%)
Jun 28, 2023 8.607 8.625 8.535 8.598 115,419 +0.00(+0.00%)
Jun 27, 2023 8.598 8.625 8.570 8.598 132,015 +0.01(+0.11%)
Jun 26, 2023 8.580 8.614 8.553 8.589 152,097 +0.03(+0.32%)
Jun 23, 2023 8.625 8.644 8.544 8.562 123,666 -0.07(-0.84%)
Jun 22, 2023 8.671 8.698 8.625 8.635 156,576 -0.01(-0.11%)
Jun 21, 2023 8.744 8.784 8.644 8.644 145,522 -0.10(-1.14%)
Jun 20, 2023 8.816 8.832 8.744 8.744 233,276 -0.06(-0.72%)
Jun 16, 2023 8.834 8.879 8.768 8.807 315,430 +0.01(+0.10%)
Jun 15, 2023 8.780 8.871 8.771 8.798 259,434 +0.06(+0.72%)
Jun 14, 2023 8.906 8.915 8.681 8.735 290,426 -0.14(-1.62%)
Jun 13, 2023 8.834 8.897 8.798 8.879 183,651 +0.05(+0.61%)
Jun 12, 2023 8.744 8.843 8.744 8.825 155,409 +0.08(+0.93%)
Jun 09, 2023 8.825 8.825 8.735 8.744 142,768 -0.08(-0.92%)
Jun 08, 2023 8.861 8.910 8.789 8.825 197,118 -0.01(-0.10%)
Jun 07, 2023 8.627 8.933 8.582 8.834 318,698 +0.23(+2.72%)
Jun 06, 2023 8.501 8.609 8.492 8.600 260,430 +0.10(+1.17%)
Jun 05, 2023 8.510 8.546 8.474 8.501 174,832 +0.02(+0.21%)
Jun 02, 2023 8.537 8.546 8.447 8.483 280,781 +0.00(+0.00%)
Jun 01, 2023 8.456 8.514 8.402 8.483 235,878 +0.00(+0.05%)
May 31, 2023 8.501 8.501 8.429 8.478 157,871 -0.02(-0.26%)
May 30, 2023 8.505 8.529 8.420 8.501 178,806 -0.03(-0.32%)
May 26, 2023 8.411 8.537 8.393 8.528 139,670 +0.14(+1.61%)
May 25, 2023 8.375 8.429 8.276 8.393 138,900 +0.02(+0.22%)
May 24, 2023 8.420 8.447 8.285 8.375 145,545 -0.08(-0.96%)
May 23, 2023 8.465 8.510 8.420 8.456 128,173 -0.02(-0.21%)
May 22, 2023 8.447 8.501 8.357 8.474 168,447 +0.03(+0.32%)
May 19, 2023 8.420 8.527 8.420 8.447 285,105 +0.04(+0.42%)
May 18, 2023 8.420 8.460 8.411 8.411 104,522 -0.06(-0.74%)
May 17, 2023 8.358 8.500 8.313 8.474 199,291 +0.13(+1.50%)
May 16, 2023 8.429 8.438 8.349 8.349 76,192 -0.09(-1.06%)
May 15, 2023 8.492 8.492 8.393 8.438 118,283 +0.09(+1.07%)
May 12, 2023 8.358 8.411 8.304 8.349 72,225 -0.01(-0.11%)
May 11, 2023 8.411 8.411 8.313 8.358 74,115 -0.06(-0.74%)
May 10, 2023 8.465 8.465 8.340 8.420 129,485 +0.05(+0.64%)
May 09, 2023 8.358 8.425 8.322 8.367 125,752 -0.02(-0.21%)
May 08, 2023 8.420 8.442 8.277 8.384 187,485 -0.03(-0.32%)
May 05, 2023 8.474 8.509 8.375 8.411 141,145 +0.04(+0.53%)
May 04, 2023 8.367 8.465 8.268 8.367 151,080 +0.00(+0.00%)
May 03, 2023 8.375 8.500 8.314 8.367 113,037 -0.04(-0.53%)
May 02, 2023 8.509 8.527 8.268 8.411 238,971 -0.08(-0.95%)
May 01, 2023 8.688 8.697 8.483 8.492 171,152 -0.12(-1.45%)
Apr 28, 2023 8.590 8.742 8.563 8.617 148,668 +0.04(+0.52%)
Apr 27, 2023 8.536 8.599 8.492 8.572 179,733 +0.08(+0.95%)
Apr 26, 2023 8.420 8.554 8.411 8.492 137,095 +0.09(+1.06%)
Apr 25, 2023 8.465 8.518 8.367 8.402 95,413 -0.07(-0.84%)
Apr 24, 2023 8.411 8.500 8.393 8.474 164,979 +0.03(+0.32%)
Apr 21, 2023 8.500 8.500 8.411 8.447 160,101 -0.01(-0.11%)
Apr 20, 2023 8.402 8.483 8.375 8.456 160,214 +0.02(+0.21%)
Apr 19, 2023 8.429 8.491 8.411 8.438 208,931 +0.02(+0.21%)
Apr 18, 2023 8.482 8.482 8.349 8.420 133,384 -0.04(-0.52%)
Apr 17, 2023 8.332 8.473 8.287 8.465 189,941 +0.15(+1.81%)
Apr 14, 2023 8.349 8.473 8.252 8.314 310,423 -0.04(-0.42%)
Apr 13, 2023 8.217 8.349 8.208 8.349 154,028 +0.19(+2.28%)
Apr 12, 2023 8.234 8.252 8.155 8.163 151,523 +0.02(+0.22%)
Apr 11, 2023 8.172 8.234 8.137 8.146 111,051 -0.01(-0.11%)
Apr 10, 2023 8.190 8.243 8.066 8.155 124,299 -0.03(-0.32%)
Apr 06, 2023 8.208 8.251 8.172 8.181 92,679 -0.05(-0.65%)
Apr 05, 2023 8.296 8.305 8.190 8.234 98,824 -0.07(-0.85%)
Apr 04, 2023 8.314 8.349 8.217 8.305 146,383 +0.04(+0.54%)
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.