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

Gladstone Cap Corp (NQ: GLAD )

22.47 +0.09 (+0.40%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 15, 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 (%)
May 31, 2022 9.642 9.684 9.559 9.600 168,122 -0.03(-0.35%)
May 27, 2022 9.508 9.634 9.483 9.634 123,707 +0.17(+1.77%)
May 26, 2022 9.609 9.642 9.416 9.467 221,031 +0.08(+0.80%)
May 25, 2022 9.224 9.492 9.174 9.391 170,755 +0.18(+1.91%)
May 24, 2022 9.483 9.504 9.107 9.215 204,150 -0.25(-2.65%)
May 23, 2022 9.307 9.492 9.280 9.467 166,615 +0.23(+2.45%)
May 20, 2022 9.291 9.584 9.056 9.241 178,143 +0.10(+1.10%)
May 19, 2022 9.701 9.785 9.123 9.140 357,707 -0.78(-7.87%)
May 18, 2022 9.937 9.937 9.679 9.921 247,808 +0.00(+0.00%)
May 17, 2022 9.846 9.979 9.821 9.921 146,588 +0.13(+1.36%)
May 16, 2022 9.696 9.846 9.613 9.787 163,928 +0.17(+1.73%)
May 13, 2022 9.513 9.679 9.452 9.621 146,022 +0.22(+2.30%)
May 12, 2022 9.563 9.604 9.330 9.405 223,591 -0.22(-2.33%)
May 11, 2022 9.679 9.862 9.621 9.629 228,432 -0.03(-0.34%)
May 10, 2022 9.737 9.879 9.513 9.663 162,775 -0.01(-0.09%)
May 09, 2022 9.862 9.897 9.638 9.671 184,692 -0.38(-3.81%)
May 06, 2022 9.879 10.05 9.833 10.05 129,126 +0.14(+1.43%)
May 05, 2022 10.31 10.31 9.796 9.912 208,489 -0.40(-3.87%)
May 04, 2022 10.08 10.39 9.904 10.31 285,441 +0.49(+5.00%)
May 03, 2022 9.563 9.829 9.529 9.821 173,300 +0.31(+3.24%)
May 02, 2022 9.771 9.896 9.363 9.513 275,667 -0.18(-1.89%)
Apr 29, 2022 9.946 9.979 9.688 9.696 149,601 -0.22(-2.18%)
Apr 28, 2022 9.979 10.02 9.737 9.912 130,590 -0.01(-0.08%)
Apr 27, 2022 9.821 10.08 9.812 9.921 206,594 +0.13(+1.36%)
Apr 26, 2022 10.10 10.17 9.752 9.787 210,927 -0.36(-3.53%)
Apr 25, 2022 9.887 10.18 9.821 10.15 204,557 +0.03(+0.33%)
Apr 22, 2022 10.39 10.39 10.06 10.11 194,952 -0.25(-2.41%)
Apr 21, 2022 10.59 10.60 10.33 10.36 169,902 -0.12(-1.13%)
Apr 20, 2022 10.50 10.58 10.45 10.48 218,885 +0.02(+0.24%)
Apr 19, 2022 10.26 10.46 10.22 10.46 297,713 +0.20(+1.94%)
Apr 18, 2022 10.12 10.34 10.12 10.26 262,532 +0.15(+1.47%)
Apr 14, 2022 10.05 10.16 10.00 10.11 147,249 +0.07(+0.66%)
Apr 13, 2022 9.917 10.04 9.901 10.04 151,891 +0.18(+1.85%)
Apr 12, 2022 9.851 10.01 9.818 9.859 193,247 +0.01(+0.08%)
Apr 11, 2022 9.917 9.926 9.762 9.851 139,479 -0.03(-0.34%)
Apr 08, 2022 9.876 9.932 9.851 9.884 115,090 +0.03(+0.34%)
Apr 07, 2022 9.909 9.913 9.755 9.851 104,465 -0.02(-0.17%)
Apr 06, 2022 9.777 9.901 9.777 9.868 104,787 +0.04(+0.42%)
Apr 05, 2022 9.801 9.942 9.785 9.826 124,629 +0.02(+0.25%)
Apr 04, 2022 9.727 9.851 9.727 9.801 137,126 -0.03(-0.34%)
Apr 01, 2022 9.777 9.859 9.735 9.835 92,099 +0.07(+0.76%)
Mar 31, 2022 9.760 9.926 9.735 9.760 150,999 +0.07(+0.77%)
Mar 30, 2022 9.818 9.893 9.669 9.686 109,520 -0.17(-1.76%)
Mar 29, 2022 9.760 9.901 9.735 9.859 176,255 +0.12(+1.28%)
Mar 28, 2022 9.826 9.826 9.702 9.735 143,493 -0.07(-0.76%)
Mar 25, 2022 9.752 9.901 9.752 9.810 223,327 +0.07(+0.68%)
Mar 24, 2022 9.801 9.876 9.702 9.744 130,278 -0.04(-0.42%)
Mar 23, 2022 9.984 10.01 9.760 9.785 163,100 -0.16(-1.58%)
Mar 22, 2022 9.934 9.975 9.831 9.942 171,464 +0.02(+0.21%)
Mar 21, 2022 9.782 10.04 9.666 9.921 357,832 +0.30(+3.17%)
Mar 18, 2022 9.806 9.889 9.609 9.617 490,592 -0.26(-2.67%)
Mar 17, 2022 9.642 9.880 9.564 9.880 273,182 +0.32(+3.36%)
Mar 16, 2022 9.485 9.658 9.427 9.559 240,696 +0.19(+2.02%)
Mar 15, 2022 9.485 9.567 9.353 9.370 223,332 -0.05(-0.52%)
Mar 14, 2022 9.139 9.567 9.139 9.419 413,420 +0.38(+4.19%)
Mar 11, 2022 8.966 9.115 8.958 9.040 120,119 +0.13(+1.48%)
Mar 10, 2022 8.826 8.975 8.826 8.909 139,195 -0.03(-0.37%)
Mar 09, 2022 8.818 9.003 8.802 8.942 144,981 +0.21(+2.36%)
Mar 08, 2022 8.703 8.823 8.594 8.736 149,824 +0.02(+0.19%)
Mar 07, 2022 8.917 8.917 8.703 8.719 127,733 -0.23(-2.58%)
Mar 04, 2022 8.991 9.057 8.876 8.950 91,152 -0.09(-1.00%)
Mar 03, 2022 9.016 9.106 8.975 9.040 107,848 +0.11(+1.20%)
Mar 02, 2022 8.810 9.032 8.810 8.933 92,848 +0.13(+1.50%)
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.