Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.73 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 5.612 5.710 5.594 5.649 213,352 +0.08(+1.42%)
Oct 30, 2018 5.545 5.612 5.533 5.570 130,474 +0.04(+0.77%)
Oct 29, 2018 5.460 5.594 5.460 5.527 225,483 +0.07(+1.23%)
Oct 26, 2018 5.533 5.533 5.448 5.460 143,749 -0.07(-1.32%)
Oct 25, 2018 5.478 5.594 5.439 5.533 231,928 +0.12(+2.13%)
Oct 24, 2018 5.454 5.490 5.411 5.417 127,889 -0.02(-0.45%)
Oct 23, 2018 5.454 5.478 5.326 5.442 396,587 -0.10(-1.87%)
Oct 22, 2018 5.679 5.691 5.503 5.545 293,221 -0.13(-2.36%)
Oct 19, 2018 5.697 5.716 5.643 5.679 179,728 +0.00(+0.00%)
Oct 18, 2018 5.710 5.734 5.667 5.679 163,244 -0.02(-0.43%)
Oct 17, 2018 5.740 5.748 5.679 5.703 197,243 -0.04(-0.63%)
Oct 16, 2018 5.691 5.740 5.667 5.740 218,680 +0.05(+0.96%)
Oct 15, 2018 5.631 5.685 5.619 5.685 125,677 +0.07(+1.18%)
Oct 12, 2018 5.625 5.679 5.613 5.619 127,279 +0.01(+0.22%)
Oct 11, 2018 5.661 5.710 5.607 5.607 425,485 -0.11(-1.90%)
Oct 10, 2018 5.782 5.800 5.702 5.716 165,751 -0.07(-1.15%)
Oct 09, 2018 5.661 5.782 5.661 5.782 148,150 +0.09(+1.59%)
Oct 08, 2018 5.710 5.734 5.625 5.691 198,580 -0.03(-0.53%)
Oct 05, 2018 5.770 5.770 5.710 5.722 115,859 -0.05(-0.84%)
Oct 04, 2018 5.806 5.806 5.758 5.770 156,922 -0.03(-0.52%)
Oct 03, 2018 5.830 5.830 5.776 5.800 103,400 +0.01(+0.21%)
Oct 02, 2018 5.782 5.794 5.758 5.788 80,520 +0.01(+0.10%)
Oct 01, 2018 5.740 5.794 5.740 5.782 143,033 +0.04(+0.74%)
Sep 28, 2018 5.758 5.830 5.740 5.740 249,097 -0.08(-1.35%)
Sep 27, 2018 5.758 5.824 5.758 5.818 105,986 +0.05(+0.84%)
Sep 26, 2018 5.800 5.818 5.764 5.770 139,671 -0.03(-0.52%)
Sep 25, 2018 5.788 5.818 5.788 5.800 100,602 -0.01(-0.21%)
Sep 24, 2018 5.794 5.836 5.788 5.812 135,917 +0.03(+0.52%)
Sep 21, 2018 5.776 5.800 5.770 5.782 151,113 -0.01(-0.21%)
Sep 20, 2018 5.788 5.800 5.770 5.794 152,940 +0.02(+0.42%)
Sep 19, 2018 5.836 5.836 5.764 5.770 285,678 -0.07(-1.14%)
Sep 18, 2018 5.873 5.891 5.824 5.836 182,622 -0.04(-0.62%)
Sep 17, 2018 5.855 5.903 5.855 5.873 224,880 +0.02(+0.41%)
Sep 14, 2018 5.891 5.909 5.837 5.849 202,713 -0.04(-0.71%)
Sep 13, 2018 5.843 5.921 5.819 5.891 212,355 +0.07(+1.13%)
Sep 12, 2018 5.813 5.840 5.809 5.825 113,559 +0.01(+0.21%)
Sep 11, 2018 5.819 5.873 5.807 5.813 214,467 -0.02(-0.41%)
Sep 10, 2018 5.831 5.867 5.807 5.837 229,599 +0.02(+0.31%)
Sep 07, 2018 5.861 5.864 5.807 5.819 146,867 -0.03(-0.51%)
Sep 06, 2018 5.891 5.915 5.837 5.849 143,691 -0.02(-0.41%)
Sep 05, 2018 5.915 5.915 5.849 5.873 182,937 -0.04(-0.71%)
Sep 04, 2018 5.855 5.915 5.843 5.915 261,770 +0.08(+1.34%)
Aug 31, 2018 5.837 5.837 5.837 0 -0.01(-0.21%)
Aug 30, 2018 5.855 5.885 5.843 5.849 203,486 -0.01(-0.20%)
Aug 29, 2018 5.825 5.873 5.825 5.861 147,135 +0.04(+0.72%)
Aug 28, 2018 5.831 5.843 5.813 5.819 202,343 -0.01(-0.10%)
Aug 27, 2018 5.825 5.825 5.801 5.825 153,661 +0.02(+0.31%)
Aug 24, 2018 5.813 5.831 5.795 5.807 155,869 +0.02(+0.31%)
Aug 23, 2018 5.813 5.837 5.783 5.789 174,155 -0.02(-0.41%)
Aug 22, 2018 5.819 5.837 5.807 5.813 186,442 +0.01(+0.21%)
Aug 21, 2018 5.789 5.831 5.783 5.801 237,222 +0.01(+0.21%)
Aug 20, 2018 5.819 5.843 5.783 5.789 229,599 -0.04(-0.72%)
Aug 17, 2018 5.795 5.849 5.777 5.831 295,681 +0.04(+0.62%)
Aug 16, 2018 5.801 5.819 5.783 5.795 171,172 +0.01(+0.21%)
Aug 15, 2018 5.771 5.795 5.765 5.783 162,095 -0.01(-0.10%)
Aug 14, 2018 5.759 5.806 5.747 5.789 347,849 +0.02(+0.41%)
Aug 13, 2018 5.765 5.795 5.723 5.765 258,309 +0.01(+0.10%)
Aug 10, 2018 5.783 5.783 5.735 5.759 164,379 -0.01(-0.10%)
Aug 09, 2018 5.735 5.783 5.723 5.765 128,306 +0.03(+0.52%)
Aug 08, 2018 5.676 5.783 5.676 5.735 197,935 +0.02(+0.31%)
Aug 07, 2018 5.682 5.741 5.681 5.718 323,609 +0.04(+0.63%)
Aug 06, 2018 5.658 5.682 5.658 5.682 187,830 +0.02(+0.42%)
Aug 03, 2018 5.676 5.688 5.646 5.658 223,482 -0.01(-0.11%)
Aug 02, 2018 5.634 5.676 5.622 5.664 149,914 +0.03(+0.53%)
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.