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 (%)
Jul 31, 2018 5.529 5.529 5.475 5.529 271,477 +0.01(+0.11%)
Jul 30, 2018 5.499 5.529 5.481 5.523 174,538 +0.05(+0.86%)
Jul 27, 2018 5.493 5.511 5.463 5.475 143,923 -0.01(-0.22%)
Jul 26, 2018 5.475 5.511 5.470 5.487 127,660 +0.01(+0.11%)
Jul 25, 2018 5.440 5.481 5.440 5.481 136,590 +0.04(+0.76%)
Jul 24, 2018 5.428 5.458 5.422 5.440 153,096 +0.02(+0.44%)
Jul 23, 2018 5.469 5.469 5.404 5.416 129,675 -0.03(-0.54%)
Jul 20, 2018 5.452 5.464 5.446 5.446 107,685 +0.00(+0.00%)
Jul 19, 2018 5.475 5.511 5.446 5.446 215,291 -0.03(-0.54%)
Jul 18, 2018 5.434 5.487 5.429 5.475 267,998 +0.05(+0.86%)
Jul 17, 2018 5.399 5.446 5.387 5.428 223,398 +0.02(+0.43%)
Jul 16, 2018 5.376 5.416 5.370 5.405 229,982 +0.04(+0.66%)
Jul 13, 2018 5.346 5.393 5.340 5.370 142,699 +0.02(+0.33%)
Jul 12, 2018 5.381 5.381 5.340 5.352 173,378 +0.00(+0.00%)
Jul 11, 2018 5.340 5.387 5.340 5.352 104,220 -0.02(-0.33%)
Jul 10, 2018 5.352 5.399 5.352 5.370 238,422 +0.02(+0.38%)
Jul 09, 2018 5.329 5.356 5.317 5.349 105,142 +0.03(+0.61%)
Jul 06, 2018 5.305 5.358 5.305 5.317 80,310 +0.01(+0.11%)
Jul 05, 2018 5.340 5.364 5.293 5.311 161,520 -0.05(-0.88%)
Jul 03, 2018 5.358 5.358 5.358 0 +0.04(+0.66%)
Jul 02, 2018 5.311 5.340 5.293 5.323 235,472 +0.04(+0.78%)
Jun 29, 2018 5.399 5.399 5.276 5.282 139,131 +0.03(+0.56%)
Jun 28, 2018 5.293 5.332 5.252 5.252 191,930 -0.04(-0.67%)
Jun 27, 2018 5.323 5.340 5.288 5.288 124,853 -0.04(-0.77%)
Jun 26, 2018 5.311 5.340 5.288 5.329 105,553 +0.04(+0.78%)
Jun 25, 2018 5.323 5.340 5.282 5.288 275,452 -0.04(-0.77%)
Jun 22, 2018 5.311 5.358 5.311 5.329 207,056 +0.00(+0.00%)
Jun 21, 2018 5.346 5.376 5.329 5.329 150,263 -0.02(-0.33%)
Jun 20, 2018 5.376 5.381 5.340 5.346 183,931 -0.02(-0.44%)
Jun 19, 2018 5.405 5.417 5.370 5.370 317,137 -0.01(-0.11%)
Jun 18, 2018 5.364 5.393 5.364 5.376 234,483 +0.00(+0.00%)
Jun 15, 2018 5.387 5.370 5.376 191,102 +0.01(+0.11%)
Jun 14, 2018 5.370 5.387 5.346 5.370 135,851 +0.02(+0.44%)
Jun 13, 2018 5.381 5.381 5.329 5.346 128,788 -0.01(-0.22%)
Jun 12, 2018 5.381 5.383 5.329 5.358 207,596 +0.01(+0.11%)
Jun 11, 2018 5.381 5.402 5.341 5.352 158,339 +0.00(+0.00%)
Jun 08, 2018 5.341 5.387 5.341 5.352 214,291 +0.01(+0.22%)
Jun 07, 2018 5.329 5.352 5.317 5.341 131,858 +0.02(+0.44%)
Jun 06, 2018 5.306 5.335 5.300 5.317 68,514 +0.02(+0.33%)
Jun 05, 2018 5.352 5.358 5.282 5.300 116,458 -0.06(-1.09%)
Jun 04, 2018 5.323 5.358 5.288 5.358 179,816 +0.05(+0.99%)
Jun 01, 2018 5.323 5.335 5.277 5.306 303,872 +0.01(+0.22%)
May 31, 2018 5.306 5.321 5.271 5.294 205,810 -0.01(-0.11%)
May 30, 2018 5.317 5.335 5.282 5.300 162,529 -0.01(-0.22%)
May 29, 2018 5.311 5.335 5.277 5.311 147,304 +0.01(+0.22%)
May 25, 2018 5.300 5.300 5.300 0 +0.01(+0.11%)
May 24, 2018 5.282 5.300 5.279 5.294 130,299 +0.00(+0.00%)
May 23, 2018 5.288 5.311 5.288 5.294 84,679 -0.02(-0.33%)
May 22, 2018 5.323 5.323 5.247 5.311 157,933 +0.01(+0.11%)
May 21, 2018 5.323 5.335 5.277 5.306 244,035 +0.01(+0.11%)
May 18, 2018 5.369 5.369 5.236 5.300 277,506 -0.01(-0.11%)
May 17, 2018 5.265 5.335 5.265 5.306 159,229 +0.05(+0.99%)
May 16, 2018 5.306 5.323 5.248 5.254 218,623 -0.05(-0.87%)
May 15, 2018 5.242 5.300 5.213 5.300 227,485 +0.05(+0.88%)
May 14, 2018 5.242 5.340 5.213 5.254 319,192 +0.07(+1.34%)
May 11, 2018 5.184 5.207 5.173 5.184 130,059 -0.01(-0.22%)
May 10, 2018 5.213 5.248 5.184 5.196 249,328 -0.01(-0.22%)
May 09, 2018 5.173 5.225 5.155 5.207 150,365 +0.05(+0.90%)
May 08, 2018 5.126 5.167 5.115 5.161 162,855 +0.05(+0.90%)
May 07, 2018 5.126 5.137 5.090 5.115 106,607 +0.01(+0.11%)
May 04, 2018 5.069 5.126 5.069 5.109 139,497 +0.04(+0.80%)
May 03, 2018 5.057 5.099 5.028 5.069 170,460 +0.06(+1.27%)
May 02, 2018 5.028 5.057 4.999 5.005 200,197 -0.04(-0.80%)
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.