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

Gladstone Cap Corp (NQ: GLAD )

22.93 +0.12 (+0.53%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 17, 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 (%)
Nov 30, 2020 6.302 6.384 6.227 6.265 248,127 -0.07(-1.18%)
Nov 27, 2020 6.347 6.422 6.287 6.339 207,045 +0.01(+0.24%)
Nov 25, 2020 6.242 6.354 6.225 6.325 249,097 +0.08(+1.32%)
Nov 24, 2020 6.220 6.279 6.183 6.242 296,101 +0.04(+0.72%)
Nov 23, 2020 6.198 6.272 6.198 6.198 147,733 +0.00(+0.00%)
Nov 20, 2020 6.201 6.291 6.168 6.198 247,356 -0.04(-0.60%)
Nov 19, 2020 6.265 6.310 6.160 6.235 252,490 -0.00(-0.06%)
Nov 18, 2020 6.283 6.357 6.224 6.239 325,161 +0.02(+0.36%)
Nov 17, 2020 6.276 6.342 6.209 6.216 500,666 -0.04(-0.59%)
Nov 16, 2020 6.216 6.416 6.172 6.253 456,647 +0.11(+1.81%)
Nov 13, 2020 6.039 6.194 5.990 6.142 344,565 +0.12(+1.97%)
Nov 12, 2020 5.965 6.142 5.883 6.024 306,428 -0.03(-0.49%)
Nov 11, 2020 5.927 6.194 5.868 6.053 441,076 +0.22(+3.81%)
Nov 10, 2020 5.713 5.890 5.661 5.831 348,308 +0.16(+2.74%)
Nov 09, 2020 5.742 5.868 5.594 5.676 454,434 +0.06(+1.06%)
Nov 06, 2020 5.631 5.631 5.509 5.616 135,369 -0.01(-0.13%)
Nov 05, 2020 5.572 5.653 5.550 5.624 197,541 +0.12(+2.15%)
Nov 04, 2020 5.409 5.542 5.372 5.505 173,013 +0.13(+2.34%)
Nov 03, 2020 5.490 5.550 5.379 5.379 201,733 -0.07(-1.22%)
Nov 02, 2020 5.483 5.557 5.431 5.446 204,395 +0.03(+0.55%)
Oct 30, 2020 5.327 5.453 5.313 5.416 203,392 +0.10(+1.81%)
Oct 29, 2020 5.216 5.335 5.164 5.320 207,734 +0.11(+2.13%)
Oct 28, 2020 5.320 5.364 5.209 5.209 375,739 -0.11(-2.09%)
Oct 27, 2020 5.312 5.572 5.246 5.320 344,909 +0.02(+0.42%)
Oct 26, 2020 5.564 5.572 5.238 5.298 624,017 -0.31(-5.55%)
Oct 23, 2020 5.587 5.705 5.587 5.609 134,425 +0.02(+0.40%)
Oct 22, 2020 5.668 5.668 5.483 5.587 294,716 -0.06(-0.98%)
Oct 21, 2020 5.708 5.708 5.561 5.642 354,546 -0.04(-0.78%)
Oct 20, 2020 5.723 5.723 5.657 5.686 378,383 +0.02(+0.39%)
Oct 19, 2020 5.650 5.708 5.583 5.664 369,278 +0.01(+0.13%)
Oct 16, 2020 5.628 5.730 5.598 5.657 300,410 +0.05(+0.92%)
Oct 15, 2020 5.561 5.628 5.525 5.605 154,124 +0.01(+0.13%)
Oct 14, 2020 5.657 5.679 5.598 5.598 193,308 -0.01(-0.13%)
Oct 13, 2020 5.628 5.657 5.547 5.605 124,255 -0.01(-0.26%)
Oct 12, 2020 5.642 5.655 5.598 5.620 181,468 -0.01(-0.13%)
Oct 09, 2020 5.650 5.651 5.605 5.628 102,632 +0.01(+0.26%)
Oct 08, 2020 5.620 5.657 5.591 5.613 111,665 +0.04(+0.66%)
Oct 07, 2020 5.598 5.635 5.532 5.576 180,955 -0.01(-0.26%)
Oct 06, 2020 5.642 5.672 5.591 5.591 105,124 +0.00(+0.00%)
Oct 05, 2020 5.628 5.657 5.576 5.591 133,713 -0.02(-0.39%)
Oct 02, 2020 5.510 5.650 5.473 5.613 153,403 +0.06(+1.06%)
Oct 01, 2020 5.495 5.583 5.473 5.554 114,991 +0.11(+2.02%)
Sep 30, 2020 5.525 5.583 5.407 5.444 204,213 -0.02(-0.40%)
Sep 29, 2020 5.576 5.583 5.466 5.466 142,986 -0.05(-0.93%)
Sep 28, 2020 5.407 5.602 5.407 5.517 201,471 +0.15(+2.88%)
Sep 25, 2020 5.290 5.363 5.263 5.363 116,652 +0.07(+1.25%)
Sep 24, 2020 5.429 5.429 5.209 5.297 293,818 -0.11(-2.04%)
Sep 23, 2020 5.473 5.547 5.392 5.407 199,309 -0.05(-0.94%)
Sep 22, 2020 5.657 5.657 5.407 5.459 266,247 -0.17(-2.94%)
Sep 21, 2020 5.515 5.646 5.464 5.624 397,428 +0.04(+0.65%)
Sep 18, 2020 5.558 5.624 5.536 5.587 235,422 +0.03(+0.52%)
Sep 17, 2020 5.558 5.646 5.551 5.558 163,522 +0.00(+0.00%)
Sep 16, 2020 5.493 5.638 5.493 5.558 254,502 +0.07(+1.19%)
Sep 15, 2020 5.471 5.580 5.464 5.493 142,999 +0.03(+0.53%)
Sep 14, 2020 5.427 5.529 5.347 5.464 188,843 +0.09(+1.63%)
Sep 11, 2020 5.420 5.477 5.354 5.376 147,842 -0.05(-0.94%)
Sep 10, 2020 5.471 5.493 5.413 5.427 107,889 +0.00(+0.00%)
Sep 09, 2020 5.383 5.464 5.369 5.427 195,991 +0.09(+1.64%)
Sep 08, 2020 5.318 5.376 5.267 5.340 218,821 -0.08(-1.48%)
Sep 04, 2020 5.507 5.522 5.223 5.420 321,218 -0.03(-0.53%)
Sep 03, 2020 5.587 5.595 5.369 5.449 347,800 -0.14(-2.48%)
Sep 02, 2020 5.544 5.602 5.500 5.587 192,592 +0.01(+0.26%)
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.