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

Gladstone Cap Corp (NQ: GLAD )

22.38 -0.29 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 30, 2021 8.961 9.032 8.874 8.961 151,296 +0.02(+0.18%)
Jul 29, 2021 8.977 9.032 8.922 8.945 120,510 +0.02(+0.18%)
Jul 28, 2021 8.937 8.975 8.859 8.929 95,358 +0.02(+0.18%)
Jul 27, 2021 8.922 8.961 8.867 8.914 102,458 -0.02(-0.26%)
Jul 26, 2021 8.906 9.047 8.843 8.937 193,727 +0.01(+0.09%)
Jul 23, 2021 9.016 9.032 8.859 8.929 148,238 -0.02(-0.26%)
Jul 22, 2021 8.984 9.039 8.890 8.953 96,286 -0.06(-0.65%)
Jul 21, 2021 8.996 9.082 8.981 9.012 154,937 +0.07(+0.79%)
Jul 20, 2021 8.778 9.011 8.754 8.942 155,995 +0.21(+2.42%)
Jul 19, 2021 8.832 8.879 8.598 8.731 318,586 -0.25(-2.78%)
Jul 16, 2021 9.020 9.051 8.934 8.981 141,712 +0.04(+0.44%)
Jul 15, 2021 8.926 9.074 8.903 8.942 139,521 +0.00(+0.00%)
Jul 14, 2021 9.067 9.145 8.926 8.942 111,179 -0.11(-1.21%)
Jul 13, 2021 9.129 9.137 9.004 9.051 135,366 -0.06(-0.69%)
Jul 12, 2021 8.988 9.152 8.965 9.113 227,731 +0.12(+1.39%)
Jul 09, 2021 9.020 9.020 8.864 8.988 217,789 +0.19(+2.13%)
Jul 08, 2021 8.887 8.934 8.684 8.801 304,467 -0.18(-2.00%)
Jul 07, 2021 9.082 9.137 8.942 8.981 177,074 -0.12(-1.29%)
Jul 06, 2021 9.145 9.145 8.998 9.098 168,216 -0.02(-0.17%)
Jul 02, 2021 9.035 9.129 8.965 9.113 126,757 +0.08(+0.86%)
Jul 01, 2021 8.934 9.059 8.934 9.035 151,423 +0.11(+1.22%)
Jun 30, 2021 8.887 8.949 8.871 8.926 164,140 +0.05(+0.62%)
Jun 29, 2021 8.879 8.949 8.848 8.871 128,437 -0.06(-0.70%)
Jun 28, 2021 8.871 8.996 8.832 8.934 186,921 +0.07(+0.79%)
Jun 25, 2021 8.949 9.012 8.864 8.864 192,786 -0.04(-0.44%)
Jun 24, 2021 8.824 8.973 8.817 8.903 210,241 +0.04(+0.44%)
Jun 23, 2021 8.817 8.934 8.785 8.864 148,045 +0.01(+0.09%)
Jun 22, 2021 8.903 8.942 8.754 8.856 236,476 -0.04(-0.44%)
Jun 21, 2021 8.684 8.973 8.645 8.895 344,631 +0.28(+3.26%)
Jun 18, 2021 8.824 8.918 8.536 8.614 759,525 -0.29(-3.25%)
Jun 17, 2021 9.137 9.153 8.739 8.903 475,669 -0.22(-2.44%)
Jun 16, 2021 9.047 9.194 9.001 9.125 328,956 +0.09(+0.95%)
Jun 15, 2021 9.187 9.187 8.939 9.040 290,405 -0.11(-1.19%)
Jun 14, 2021 9.180 9.195 9.086 9.148 363,090 -0.02(-0.17%)
Jun 11, 2021 9.148 9.211 9.094 9.164 401,295 +0.07(+0.77%)
Jun 10, 2021 9.211 9.249 9.001 9.094 391,108 -0.06(-0.68%)
Jun 09, 2021 9.218 9.257 9.102 9.156 398,367 -0.06(-0.67%)
Jun 08, 2021 9.203 9.288 9.172 9.218 274,110 +0.05(+0.51%)
Jun 07, 2021 9.117 9.218 9.110 9.172 332,919 +0.12(+1.29%)
Jun 04, 2021 9.133 9.133 9.024 9.055 214,221 +0.03(+0.34%)
Jun 03, 2021 8.962 9.117 8.939 9.024 293,007 +0.09(+0.96%)
Jun 02, 2021 8.931 9.009 8.884 8.939 255,914 +0.05(+0.61%)
Jun 01, 2021 8.931 8.947 8.814 8.884 329,574 +0.04(+0.44%)
May 28, 2021 8.931 9.001 8.799 8.846 240,234 -0.07(-0.78%)
May 27, 2021 8.597 9.078 8.582 8.915 574,091 +0.38(+4.46%)
May 26, 2021 8.387 8.574 8.349 8.535 219,616 +0.14(+1.67%)
May 25, 2021 8.519 8.613 8.372 8.395 205,089 -0.12(-1.46%)
May 24, 2021 8.434 8.535 8.426 8.519 179,179 +0.04(+0.46%)
May 21, 2021 8.527 8.563 8.457 8.481 171,565 -0.02(-0.27%)
May 20, 2021 8.434 8.543 8.387 8.504 177,640 +0.05(+0.64%)
May 19, 2021 8.341 8.465 8.201 8.449 231,205 +0.14(+1.68%)
May 18, 2021 8.294 8.380 8.271 8.310 136,550 -0.00(-0.05%)
May 17, 2021 8.229 8.337 8.175 8.314 276,559 +0.11(+1.32%)
May 14, 2021 8.121 8.213 8.105 8.206 195,555 +0.13(+1.63%)
May 13, 2021 7.881 8.151 7.881 8.074 238,357 +0.22(+2.75%)
May 12, 2021 8.213 8.335 7.796 7.858 490,216 -0.36(-4.32%)
May 11, 2021 8.414 8.437 8.082 8.213 425,125 -0.24(-2.83%)
May 10, 2021 8.530 8.561 8.422 8.453 239,321 -0.03(-0.36%)
May 07, 2021 8.453 8.537 8.433 8.483 159,561 +0.01(+0.09%)
May 06, 2021 8.468 8.479 8.364 8.476 159,109 +0.03(+0.37%)
May 05, 2021 8.453 8.460 8.360 8.445 175,362 -0.01(-0.09%)
May 04, 2021 8.537 8.561 8.368 8.453 239,937 -0.06(-0.73%)
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.