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

Gladstone Cap Corp (NQ: GLAD )

22.44 +0.06 (+0.27%)
Streaming Delayed Price Updated: 3:21 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 28, 2021 8.997 9.067 8.864 8.911 238,473 -0.07(-0.78%)
May 27, 2021 8.661 9.145 8.645 8.981 569,882 +0.38(+4.46%)
May 26, 2021 8.449 8.637 8.410 8.598 218,006 +0.14(+1.67%)
May 25, 2021 8.582 8.676 8.434 8.457 203,585 -0.13(-1.46%)
May 24, 2021 8.496 8.598 8.488 8.582 177,865 +0.04(+0.46%)
May 21, 2021 8.590 8.626 8.520 8.543 170,307 -0.02(-0.27%)
May 20, 2021 8.496 8.606 8.449 8.567 176,338 +0.05(+0.64%)
May 19, 2021 8.402 8.528 8.262 8.512 229,510 +0.14(+1.68%)
May 18, 2021 8.355 8.441 8.332 8.371 135,549 -0.00(-0.05%)
May 17, 2021 8.289 8.398 8.235 8.375 274,531 +0.11(+1.32%)
May 14, 2021 8.181 8.274 8.165 8.266 194,121 +0.13(+1.63%)
May 13, 2021 7.940 8.212 7.940 8.134 236,609 +0.22(+2.75%)
May 12, 2021 8.274 8.396 7.854 7.916 486,621 -0.36(-4.32%)
May 11, 2021 8.476 8.499 8.142 8.274 422,008 -0.24(-2.83%)
May 10, 2021 8.593 8.624 8.484 8.515 237,566 -0.03(-0.36%)
May 07, 2021 8.515 8.601 8.496 8.546 158,391 +0.01(+0.09%)
May 06, 2021 8.531 8.542 8.426 8.538 157,942 +0.03(+0.37%)
May 05, 2021 8.515 8.523 8.422 8.507 174,076 -0.01(-0.09%)
May 04, 2021 8.601 8.624 8.429 8.515 238,178 -0.06(-0.73%)
May 03, 2021 8.601 8.639 8.577 8.577 146,607 +0.00(+0.00%)
Apr 30, 2021 8.616 8.653 8.569 8.577 174,506 -0.05(-0.54%)
Apr 29, 2021 8.515 8.632 8.463 8.624 276,497 +0.13(+1.56%)
Apr 28, 2021 8.468 8.515 8.445 8.492 189,556 +0.05(+0.55%)
Apr 27, 2021 8.328 8.461 8.313 8.445 240,642 +0.11(+1.31%)
Apr 26, 2021 8.398 8.429 8.313 8.336 206,220 -0.04(-0.46%)
Apr 23, 2021 8.375 8.422 8.324 8.375 270,053 +0.02(+0.19%)
Apr 22, 2021 8.484 8.484 8.328 8.359 210,172 -0.10(-1.15%)
Apr 21, 2021 8.379 8.457 8.348 8.457 320,290 +0.09(+1.11%)
Apr 20, 2021 8.403 8.426 8.294 8.364 231,140 -0.02(-0.18%)
Apr 19, 2021 8.341 8.387 8.287 8.379 324,648 +0.06(+0.74%)
Apr 16, 2021 8.294 8.325 8.256 8.318 212,289 +0.07(+0.84%)
Apr 15, 2021 8.209 8.287 8.155 8.248 201,564 +0.04(+0.47%)
Apr 14, 2021 8.271 8.279 8.194 8.209 228,102 -0.02(-0.28%)
Apr 13, 2021 8.287 8.318 8.101 8.232 297,370 -0.05(-0.65%)
Apr 12, 2021 8.178 8.310 8.163 8.287 494,504 +0.15(+1.80%)
Apr 09, 2021 8.117 8.209 8.095 8.140 226,002 +0.02(+0.29%)
Apr 08, 2021 8.039 8.117 8.039 8.117 189,017 +0.08(+0.96%)
Apr 07, 2021 8.031 8.078 7.993 8.039 204,934 +0.08(+0.97%)
Apr 06, 2021 7.823 7.993 7.823 7.962 279,907 +0.05(+0.68%)
Apr 05, 2021 7.885 7.923 7.861 7.908 212,106 +0.05(+0.59%)
Apr 01, 2021 7.730 7.869 7.730 7.861 232,729 +0.19(+2.52%)
Mar 31, 2021 7.699 7.800 7.668 7.668 198,223 -0.03(-0.40%)
Mar 30, 2021 7.676 7.776 7.668 7.699 171,581 +0.03(+0.40%)
Mar 29, 2021 7.730 7.753 7.630 7.668 237,788 -0.03(-0.40%)
Mar 26, 2021 7.715 7.753 7.599 7.699 265,717 +0.11(+1.43%)
Mar 25, 2021 7.537 7.653 7.398 7.591 232,748 +0.06(+0.82%)
Mar 24, 2021 7.622 7.730 7.506 7.529 199,227 -0.03(-0.41%)
Mar 23, 2021 7.583 7.691 7.545 7.560 238,637 -0.12(-1.61%)
Mar 22, 2021 7.722 7.761 7.637 7.684 207,060 +0.02(+0.30%)
Mar 19, 2021 7.699 7.730 7.498 7.660 372,832 -0.05(-0.70%)
Mar 18, 2021 7.877 7.877 7.691 7.715 203,544 -0.08(-0.99%)
Mar 17, 2021 7.846 7.854 7.753 7.792 217,119 -0.03(-0.35%)
Mar 16, 2021 7.980 7.980 7.804 7.819 286,184 -0.13(-1.64%)
Mar 15, 2021 7.903 7.980 7.842 7.949 435,166 +0.09(+1.17%)
Mar 12, 2021 7.834 7.857 7.799 7.857 227,063 +0.07(+0.89%)
Mar 11, 2021 7.842 7.865 7.757 7.788 183,812 +0.04(+0.50%)
Mar 10, 2021 7.788 7.911 7.734 7.750 265,162 +0.00(+0.00%)
Mar 09, 2021 7.604 7.827 7.554 7.750 384,242 +0.21(+2.75%)
Mar 08, 2021 7.558 7.658 7.489 7.542 302,986 +0.08(+1.03%)
Mar 05, 2021 7.519 7.519 7.158 7.466 420,146 -0.05(-0.71%)
Mar 04, 2021 7.681 7.704 7.396 7.519 343,707 -0.12(-1.51%)
Mar 03, 2021 7.658 7.742 7.596 7.635 336,737 +0.01(+0.10%)
Mar 02, 2021 7.619 7.708 7.566 7.627 291,675 +0.04(+0.51%)
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.