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 (%)
Sep 30, 2020 5.485 5.544 5.369 5.405 205,681 -0.02(-0.40%)
Sep 29, 2020 5.536 5.544 5.427 5.427 144,014 -0.05(-0.93%)
Sep 28, 2020 5.369 5.562 5.369 5.478 202,918 +0.15(+2.88%)
Sep 25, 2020 5.252 5.325 5.225 5.325 117,490 +0.07(+1.25%)
Sep 24, 2020 5.390 5.390 5.172 5.259 295,929 -0.11(-2.04%)
Sep 23, 2020 5.434 5.507 5.354 5.369 200,741 -0.05(-0.94%)
Sep 22, 2020 5.617 5.617 5.369 5.420 268,161 -0.16(-2.94%)
Sep 21, 2020 5.475 5.605 5.425 5.584 400,284 +0.04(+0.65%)
Sep 18, 2020 5.519 5.584 5.497 5.548 237,115 +0.03(+0.52%)
Sep 17, 2020 5.519 5.605 5.511 5.519 164,697 +0.00(+0.00%)
Sep 16, 2020 5.454 5.598 5.454 5.519 256,331 +0.07(+1.19%)
Sep 15, 2020 5.432 5.540 5.425 5.454 144,027 +0.03(+0.53%)
Sep 14, 2020 5.388 5.490 5.309 5.425 190,200 +0.09(+1.63%)
Sep 11, 2020 5.381 5.438 5.316 5.338 148,905 -0.05(-0.94%)
Sep 10, 2020 5.432 5.454 5.374 5.388 108,665 +0.00(+0.00%)
Sep 09, 2020 5.345 5.425 5.330 5.388 197,399 +0.09(+1.64%)
Sep 08, 2020 5.280 5.338 5.229 5.302 220,393 -0.08(-1.48%)
Sep 04, 2020 5.468 5.482 5.186 5.381 323,527 -0.03(-0.53%)
Sep 03, 2020 5.548 5.555 5.331 5.410 350,299 -0.14(-2.48%)
Sep 02, 2020 5.504 5.562 5.461 5.548 193,976 +0.01(+0.26%)
Sep 01, 2020 5.490 5.533 5.439 5.533 195,747 +0.02(+0.39%)
Aug 31, 2020 5.555 5.555 5.461 5.511 250,068 -0.01(-0.26%)
Aug 28, 2020 5.526 5.555 5.432 5.526 80,881 +0.05(+0.92%)
Aug 27, 2020 5.425 5.569 5.425 5.475 196,418 +0.04(+0.80%)
Aug 26, 2020 5.497 5.497 5.388 5.432 111,343 -0.06(-1.05%)
Aug 25, 2020 5.519 5.544 5.359 5.490 214,990 -0.01(-0.13%)
Aug 24, 2020 5.454 5.533 5.359 5.497 273,851 +0.10(+1.88%)
Aug 21, 2020 5.504 5.526 5.331 5.396 313,987 -0.09(-1.65%)
Aug 20, 2020 5.472 5.515 5.450 5.486 191,491 +0.01(+0.13%)
Aug 19, 2020 5.457 5.508 5.429 5.479 187,456 +0.02(+0.39%)
Aug 18, 2020 5.551 5.572 5.422 5.457 277,764 -0.06(-1.17%)
Aug 17, 2020 5.508 5.551 5.486 5.522 228,625 +0.04(+0.79%)
Aug 14, 2020 5.443 5.529 5.431 5.479 201,218 +0.06(+1.06%)
Aug 13, 2020 5.436 5.523 5.394 5.422 112,843 -0.02(-0.40%)
Aug 12, 2020 5.508 5.529 5.357 5.443 183,504 +0.01(+0.13%)
Aug 11, 2020 5.536 5.622 5.393 5.436 166,316 -0.04(-0.66%)
Aug 10, 2020 5.529 5.594 5.472 5.472 239,165 -0.01(-0.13%)
Aug 07, 2020 5.386 5.508 5.368 5.479 218,927 +0.10(+1.80%)
Aug 06, 2020 5.350 5.414 5.314 5.382 176,805 +0.03(+0.60%)
Aug 05, 2020 5.378 5.400 5.307 5.350 106,787 +0.03(+0.54%)
Aug 04, 2020 5.264 5.328 5.206 5.321 217,457 +0.06(+1.23%)
Aug 03, 2020 5.199 5.328 5.171 5.257 234,877 +0.06(+1.10%)
Jul 31, 2020 5.271 5.335 5.142 5.199 249,605 -0.10(-1.89%)
Jul 30, 2020 5.185 5.393 5.185 5.300 299,251 +0.06(+1.09%)
Jul 29, 2020 5.228 5.378 5.221 5.242 201,569 +0.04(+0.83%)
Jul 28, 2020 5.128 5.235 5.077 5.199 92,420 +0.06(+1.26%)
Jul 27, 2020 5.271 5.292 5.049 5.135 241,129 -0.11(-2.19%)
Jul 24, 2020 5.314 5.314 5.221 5.249 91,336 -0.09(-1.61%)
Jul 23, 2020 5.493 5.499 5.242 5.335 217,043 -0.17(-3.06%)
Jul 22, 2020 5.340 5.540 5.298 5.504 259,618 +0.15(+2.79%)
Jul 21, 2020 5.170 5.362 5.170 5.355 202,580 +0.19(+3.72%)
Jul 20, 2020 5.212 5.248 5.063 5.163 262,808 -0.07(-1.36%)
Jul 17, 2020 5.262 5.262 5.191 5.234 113,203 -0.01(-0.14%)
Jul 16, 2020 5.092 5.241 5.063 5.241 204,397 +0.14(+2.79%)
Jul 15, 2020 4.985 5.156 4.971 5.099 256,764 +0.18(+3.61%)
Jul 14, 2020 4.935 4.971 4.828 4.921 156,026 -0.05(-1.00%)
Jul 13, 2020 4.971 5.056 4.892 4.971 243,887 +0.05(+1.01%)
Jul 10, 2020 4.850 4.978 4.836 4.921 140,343 +0.09(+1.76%)
Jul 09, 2020 5.006 5.006 4.821 4.836 215,931 -0.16(-3.13%)
Jul 08, 2020 4.956 5.042 4.953 4.992 139,789 +0.03(+0.57%)
Jul 07, 2020 5.013 5.020 4.907 4.964 200,514 -0.06(-1.13%)
Jul 06, 2020 5.113 5.134 4.993 5.020 284,992 -0.01(-0.28%)
Jul 02, 2020 5.184 5.194 4.935 5.035 200,953 -0.04(-0.84%)
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.