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, 2020 5.271 5.335 5.142 5.199 249,621 -0.10(-1.89%)
Jul 30, 2020 5.185 5.392 5.185 5.299 299,270 +0.06(+1.09%)
Jul 29, 2020 5.228 5.378 5.220 5.242 201,582 +0.04(+0.83%)
Jul 28, 2020 5.127 5.235 5.077 5.199 92,426 +0.06(+1.26%)
Jul 27, 2020 5.271 5.292 5.048 5.134 241,145 -0.11(-2.19%)
Jul 24, 2020 5.314 5.314 5.220 5.249 91,341 -0.09(-1.61%)
Jul 23, 2020 5.493 5.499 5.242 5.335 217,057 -0.17(-3.06%)
Jul 22, 2020 5.340 5.539 5.297 5.504 259,634 +0.15(+2.79%)
Jul 21, 2020 5.169 5.361 5.169 5.354 202,593 +0.19(+3.72%)
Jul 20, 2020 5.212 5.248 5.063 5.162 262,825 -0.07(-1.36%)
Jul 17, 2020 5.262 5.262 5.191 5.233 113,210 -0.01(-0.14%)
Jul 16, 2020 5.091 5.241 5.063 5.241 204,410 +0.14(+2.79%)
Jul 15, 2020 4.985 5.155 4.970 5.098 256,781 +0.18(+3.61%)
Jul 14, 2020 4.935 4.970 4.828 4.921 156,036 -0.05(-1.00%)
Jul 13, 2020 4.970 5.056 4.892 4.970 243,903 +0.05(+1.01%)
Jul 10, 2020 4.849 4.977 4.835 4.921 140,352 +0.09(+1.76%)
Jul 09, 2020 5.006 5.006 4.821 4.835 215,945 -0.16(-3.13%)
Jul 08, 2020 4.956 5.041 4.952 4.992 139,798 +0.03(+0.57%)
Jul 07, 2020 5.013 5.020 4.906 4.963 200,527 -0.06(-1.13%)
Jul 06, 2020 5.113 5.134 4.992 5.020 285,010 -0.01(-0.28%)
Jul 02, 2020 5.184 5.193 4.935 5.034 200,966 -0.04(-0.84%)
Jul 01, 2020 5.241 5.269 5.027 5.077 320,456 -0.12(-2.33%)
Jun 30, 2020 5.098 5.270 5.077 5.198 252,145 +0.06(+1.25%)
Jun 29, 2020 5.070 5.141 4.864 5.134 312,250 +0.09(+1.83%)
Jun 26, 2020 4.928 5.084 4.892 5.041 166,088 +0.04(+0.85%)
Jun 25, 2020 5.027 5.141 4.921 4.999 238,390 -0.04(-0.71%)
Jun 24, 2020 5.169 5.169 4.729 5.034 440,494 -0.14(-2.61%)
Jun 23, 2020 5.269 5.269 5.155 5.169 157,286 -0.08(-1.49%)
Jun 22, 2020 5.191 5.262 5.120 5.248 260,247 +0.02(+0.41%)
Jun 19, 2020 5.340 5.388 5.105 5.226 246,813 -0.07(-1.34%)
Jun 18, 2020 5.319 5.468 5.283 5.297 223,173 -0.05(-1.00%)
Jun 17, 2020 5.506 5.513 5.323 5.351 244,540 -0.11(-2.06%)
Jun 16, 2020 5.464 5.605 5.316 5.464 389,532 +0.19(+3.61%)
Jun 15, 2020 5.048 5.506 4.970 5.273 318,887 +0.06(+1.08%)
Jun 12, 2020 5.153 5.358 5.122 5.217 309,372 +0.28(+5.71%)
Jun 11, 2020 5.111 5.266 4.878 4.935 496,028 -0.45(-8.38%)
Jun 10, 2020 5.612 5.703 5.308 5.386 291,872 -0.24(-4.26%)
Jun 09, 2020 5.767 5.767 5.442 5.626 471,367 -0.14(-2.45%)
Jun 08, 2020 5.767 5.830 5.633 5.767 311,272 +0.31(+5.68%)
Jun 05, 2020 5.478 5.668 5.442 5.457 393,772 +0.14(+2.65%)
Jun 04, 2020 5.175 5.407 5.097 5.316 252,242 +0.16(+3.01%)
Jun 03, 2020 5.125 5.308 5.076 5.160 416,712 +0.16(+3.24%)
Jun 02, 2020 5.026 5.048 4.914 4.998 186,717 +0.00(+0.00%)
Jun 01, 2020 4.935 5.026 4.639 4.998 590,565 +0.06(+1.14%)
May 29, 2020 5.160 5.182 4.885 4.942 316,606 -0.21(-4.10%)
May 28, 2020 5.471 5.471 5.083 5.153 371,879 -0.21(-3.94%)
May 27, 2020 4.935 5.400 4.921 5.365 380,772 +0.57(+11.91%)
May 26, 2020 4.737 4.935 4.737 4.794 293,417 +0.10(+2.10%)
May 22, 2020 4.688 4.723 4.611 4.695 166,814 +0.01(+0.15%)
May 21, 2020 4.660 4.723 4.653 4.688 137,413 +0.04(+0.76%)
May 20, 2020 4.554 4.681 4.554 4.653 184,285 +0.15(+3.29%)
May 19, 2020 4.526 4.625 4.470 4.505 161,008 +0.00(+0.00%)
May 18, 2020 4.462 4.547 4.413 4.505 179,314 +0.15(+3.48%)
May 15, 2020 4.263 4.444 4.242 4.353 201,395 +0.07(+1.63%)
May 14, 2020 4.179 4.311 4.039 4.283 411,907 +0.04(+0.99%)
May 13, 2020 4.451 4.451 4.186 4.242 304,242 -0.21(-4.70%)
May 12, 2020 4.500 4.563 4.430 4.451 262,872 +0.00(+0.00%)
May 11, 2020 4.444 4.597 4.352 4.451 281,505 +0.03(+0.79%)
May 08, 2020 4.388 4.479 4.339 4.416 227,340 +0.15(+3.43%)
May 07, 2020 4.339 4.479 4.228 4.270 373,816 +0.00(+0.00%)
May 06, 2020 4.095 4.416 4.095 4.270 380,060 +0.26(+6.53%)
May 05, 2020 4.388 4.609 3.907 4.008 706,447 -0.42(-9.53%)
May 04, 2020 4.507 4.563 4.311 4.430 435,268 -0.14(-3.05%)
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.