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

Gladstone Cap Corp (NQ: GLAD )

22.22 -0.10 (-0.45%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 22, 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 08, 2023 8.481 8.503 8.337 8.445 186,148 -0.03(-0.32%)
May 05, 2023 8.535 8.571 8.436 8.472 140,137 +0.04(+0.53%)
May 04, 2023 8.427 8.526 8.328 8.427 150,001 +0.00(+0.00%)
May 03, 2023 8.436 8.562 8.374 8.427 112,231 -0.04(-0.53%)
May 02, 2023 8.571 8.589 8.328 8.472 237,266 -0.08(-0.95%)
May 01, 2023 8.750 8.759 8.544 8.553 169,931 -0.13(-1.45%)
Apr 28, 2023 8.651 8.804 8.624 8.678 147,607 +0.04(+0.52%)
Apr 27, 2023 8.598 8.660 8.553 8.633 178,451 +0.08(+0.95%)
Apr 26, 2023 8.481 8.616 8.472 8.553 136,117 +0.09(+1.06%)
Apr 25, 2023 8.526 8.579 8.427 8.463 94,732 -0.07(-0.84%)
Apr 24, 2023 8.472 8.562 8.454 8.535 163,802 +0.03(+0.32%)
Apr 21, 2023 8.562 8.562 8.472 8.508 158,958 -0.01(-0.11%)
Apr 20, 2023 8.463 8.544 8.436 8.517 159,071 +0.02(+0.21%)
Apr 19, 2023 8.490 8.552 8.472 8.499 207,440 +0.02(+0.21%)
Apr 18, 2023 8.543 8.543 8.409 8.481 132,432 -0.04(-0.52%)
Apr 17, 2023 8.392 8.534 8.347 8.525 188,586 +0.15(+1.81%)
Apr 14, 2023 8.409 8.534 8.311 8.374 308,208 -0.04(-0.42%)
Apr 13, 2023 8.276 8.409 8.267 8.409 152,929 +0.19(+2.28%)
Apr 12, 2023 8.293 8.311 8.213 8.222 150,442 +0.02(+0.22%)
Apr 11, 2023 8.231 8.293 8.195 8.204 110,259 -0.01(-0.11%)
Apr 10, 2023 8.249 8.302 8.124 8.213 123,412 -0.03(-0.32%)
Apr 06, 2023 8.267 8.310 8.231 8.240 92,017 -0.05(-0.65%)
Apr 05, 2023 8.356 8.365 8.249 8.293 98,119 -0.07(-0.85%)
Apr 04, 2023 8.374 8.409 8.276 8.365 145,338 +0.04(+0.54%)
Apr 03, 2023 8.409 8.454 8.293 8.320 254,498 -0.06(-0.74%)
Mar 31, 2023 8.365 8.481 8.329 8.383 157,679 +0.10(+1.18%)
Mar 30, 2023 8.347 8.356 8.249 8.285 109,193 -0.05(-0.64%)
Mar 29, 2023 8.293 8.356 8.267 8.338 106,306 +0.10(+1.19%)
Mar 28, 2023 8.222 8.267 8.178 8.240 70,041 +0.04(+0.43%)
Mar 27, 2023 8.213 8.276 8.106 8.204 118,622 +0.06(+0.77%)
Mar 24, 2023 7.990 8.151 7.910 8.142 141,148 +0.12(+1.44%)
Mar 23, 2023 8.097 8.195 7.946 8.026 152,509 -0.06(-0.77%)
Mar 22, 2023 8.267 8.329 8.088 8.088 108,214 -0.20(-2.37%)
Mar 21, 2023 8.195 8.409 8.178 8.285 138,858 +0.17(+2.09%)
Mar 20, 2023 8.222 8.365 8.057 8.115 163,696 -0.04(-0.44%)
Mar 17, 2023 8.329 8.338 8.142 8.151 165,653 -0.23(-2.77%)
Mar 16, 2023 8.160 8.427 8.079 8.383 267,653 +0.22(+2.68%)
Mar 15, 2023 8.111 8.226 8.005 8.164 236,758 -0.14(-1.70%)
Mar 14, 2023 8.315 8.499 8.239 8.306 204,809 +0.18(+2.18%)
Mar 13, 2023 8.067 8.270 7.855 8.129 339,778 -0.11(-1.29%)
Mar 10, 2023 8.580 8.598 8.182 8.235 357,265 -0.37(-4.32%)
Mar 09, 2023 8.881 8.898 8.589 8.606 229,720 -0.26(-2.89%)
Mar 08, 2023 8.828 8.889 8.828 8.863 114,532 +0.00(+0.00%)
Mar 07, 2023 8.863 8.934 8.828 8.863 99,715 -0.04(-0.50%)
Mar 06, 2023 8.934 9.013 8.881 8.907 172,202 -0.04(-0.40%)
Mar 03, 2023 8.898 8.987 8.898 8.943 134,961 +0.04(+0.50%)
Mar 02, 2023 8.863 8.925 8.828 8.898 113,500 +0.01(+0.10%)
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.