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

Gladstone Cap Corp (NQ: GLAD )

22.67 -0.25 (-1.10%)
Streaming Delayed Price Updated: 12:20 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 (%)
Sep 28, 2018 5.716 5.788 5.698 5.698 250,903 -0.08(-1.35%)
Sep 27, 2018 5.716 5.782 5.716 5.776 106,754 +0.05(+0.84%)
Sep 26, 2018 5.758 5.776 5.722 5.728 140,684 -0.03(-0.52%)
Sep 25, 2018 5.746 5.776 5.746 5.758 101,331 -0.01(-0.21%)
Sep 24, 2018 5.752 5.794 5.746 5.770 136,903 +0.03(+0.52%)
Sep 21, 2018 5.734 5.758 5.728 5.740 152,209 -0.01(-0.21%)
Sep 20, 2018 5.746 5.758 5.728 5.752 154,049 +0.02(+0.42%)
Sep 19, 2018 5.794 5.794 5.722 5.728 287,750 -0.07(-1.14%)
Sep 18, 2018 5.830 5.848 5.782 5.794 183,946 -0.04(-0.62%)
Sep 17, 2018 5.813 5.860 5.813 5.830 226,510 +0.02(+0.41%)
Sep 14, 2018 5.848 5.866 5.795 5.807 204,183 -0.04(-0.71%)
Sep 13, 2018 5.801 5.878 5.777 5.848 213,895 +0.07(+1.13%)
Sep 12, 2018 5.771 5.798 5.767 5.783 114,382 +0.01(+0.21%)
Sep 11, 2018 5.777 5.830 5.765 5.771 216,022 -0.02(-0.41%)
Sep 10, 2018 5.789 5.824 5.765 5.795 231,264 +0.02(+0.31%)
Sep 07, 2018 5.818 5.821 5.765 5.777 147,932 -0.03(-0.51%)
Sep 06, 2018 5.848 5.872 5.795 5.807 144,733 -0.02(-0.41%)
Sep 05, 2018 5.872 5.872 5.807 5.830 184,263 -0.04(-0.71%)
Sep 04, 2018 5.813 5.872 5.801 5.872 263,668 +0.08(+1.34%)
Aug 31, 2018 5.795 5.795 5.795 0 -0.01(-0.21%)
Aug 30, 2018 5.813 5.842 5.801 5.807 204,962 -0.01(-0.20%)
Aug 29, 2018 5.783 5.830 5.783 5.818 148,202 +0.04(+0.72%)
Aug 28, 2018 5.789 5.801 5.771 5.777 203,810 -0.01(-0.10%)
Aug 27, 2018 5.783 5.783 5.759 5.783 154,776 +0.02(+0.31%)
Aug 24, 2018 5.771 5.789 5.753 5.765 156,999 +0.02(+0.31%)
Aug 23, 2018 5.771 5.795 5.741 5.747 175,417 -0.02(-0.41%)
Aug 22, 2018 5.777 5.795 5.765 5.771 187,794 +0.01(+0.21%)
Aug 21, 2018 5.747 5.789 5.741 5.759 238,942 +0.01(+0.21%)
Aug 20, 2018 5.777 5.801 5.741 5.747 231,264 -0.04(-0.72%)
Aug 17, 2018 5.753 5.806 5.735 5.789 297,825 +0.04(+0.62%)
Aug 16, 2018 5.759 5.777 5.741 5.753 172,414 +0.01(+0.21%)
Aug 15, 2018 5.730 5.753 5.724 5.741 163,271 -0.01(-0.10%)
Aug 14, 2018 5.718 5.764 5.706 5.747 350,372 +0.02(+0.41%)
Aug 13, 2018 5.724 5.753 5.682 5.724 260,182 +0.01(+0.10%)
Aug 10, 2018 5.741 5.741 5.694 5.718 165,571 -0.01(-0.10%)
Aug 09, 2018 5.694 5.741 5.682 5.724 129,237 +0.03(+0.52%)
Aug 08, 2018 5.635 5.741 5.635 5.694 199,370 +0.02(+0.31%)
Aug 07, 2018 5.641 5.700 5.640 5.676 325,955 +0.04(+0.63%)
Aug 06, 2018 5.617 5.641 5.617 5.641 189,192 +0.02(+0.42%)
Aug 03, 2018 5.635 5.647 5.605 5.617 225,102 -0.01(-0.11%)
Aug 02, 2018 5.594 5.635 5.582 5.623 151,001 +0.03(+0.53%)
Aug 01, 2018 5.529 5.599 5.475 5.594 335,558 +0.07(+1.18%)
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%)
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.