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

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2020 6.120 6.160 5.780 5.868 1,491,518 -0.47(-7.40%)
Feb 27, 2020 6.494 6.555 6.249 6.337 676,317 -0.32(-4.80%)
Feb 26, 2020 6.507 6.849 6.460 6.657 469,078 +0.23(+3.65%)
Feb 25, 2020 6.915 6.915 6.392 6.422 1,336,700 -0.47(-6.85%)
Feb 24, 2020 6.895 6.915 6.888 6.895 353,436 -0.07(-0.98%)
Feb 21, 2020 6.977 6.983 6.915 6.963 133,386 -0.02(-0.29%)
Feb 20, 2020 6.990 7.024 6.949 6.983 146,938 +0.00(+0.00%)
Feb 19, 2020 6.970 7.004 6.888 6.983 292,750 -0.02(-0.29%)
Feb 18, 2020 7.126 7.126 6.977 7.004 387,855 -0.09(-1.25%)
Feb 14, 2020 7.126 7.126 7.079 7.092 216,153 -0.02(-0.28%)
Feb 13, 2020 7.045 7.119 7.031 7.112 204,340 +0.07(+1.06%)
Feb 12, 2020 7.072 7.092 7.031 7.038 189,371 -0.03(-0.48%)
Feb 11, 2020 7.025 7.092 6.991 7.072 222,909 +0.05(+0.77%)
Feb 10, 2020 7.018 7.027 6.977 7.018 186,715 +0.04(+0.58%)
Feb 07, 2020 6.998 7.004 6.930 6.977 162,707 +0.05(+0.68%)
Feb 06, 2020 7.052 7.058 6.917 6.930 202,830 -0.07(-0.97%)
Feb 05, 2020 6.971 7.025 6.937 6.998 129,972 +0.06(+0.88%)
Feb 04, 2020 6.930 6.984 6.890 6.937 118,652 +0.03(+0.49%)
Feb 03, 2020 6.829 7.058 6.829 6.903 336,653 +0.09(+1.29%)
Jan 31, 2020 6.856 6.890 6.788 6.815 154,860 -0.03(-0.49%)
Jan 30, 2020 6.829 6.849 6.775 6.849 177,953 +0.02(+0.30%)
Jan 29, 2020 6.829 6.921 6.822 6.829 126,171 +0.01(+0.10%)
Jan 28, 2020 6.849 6.883 6.781 6.822 211,405 -0.03(-0.39%)
Jan 27, 2020 6.890 6.903 6.808 6.849 220,380 -0.09(-1.36%)
Jan 24, 2020 6.950 6.991 6.883 6.944 147,458 -0.05(-0.68%)
Jan 23, 2020 7.045 7.045 6.795 6.991 274,784 -0.07(-0.96%)
Jan 22, 2020 6.998 7.072 6.998 7.058 416,497 +0.05(+0.77%)
Jan 21, 2020 6.991 7.032 6.951 7.005 347,477 +0.04(+0.58%)
Jan 17, 2020 7.011 7.025 6.938 6.964 245,323 -0.01(-0.19%)
Jan 16, 2020 6.978 7.011 6.964 6.978 160,356 +0.02(+0.34%)
Jan 15, 2020 6.844 6.958 6.844 6.954 209,174 +0.12(+1.72%)
Jan 14, 2020 6.810 6.864 6.797 6.837 200,159 +0.05(+0.79%)
Jan 13, 2020 6.730 6.817 6.730 6.783 223,718 +0.05(+0.80%)
Jan 10, 2020 6.736 6.797 6.716 6.730 136,224 +0.00(+0.00%)
Jan 09, 2020 6.716 6.790 6.716 6.730 185,168 +0.01(+0.20%)
Jan 08, 2020 6.736 6.770 6.710 6.716 155,047 -0.01(-0.20%)
Jan 07, 2020 6.730 6.756 6.663 6.730 243,578 -0.01(-0.10%)
Jan 06, 2020 6.763 6.783 6.710 6.736 168,708 -0.01(-0.20%)
Jan 03, 2020 6.683 6.790 6.676 6.750 174,677 +0.03(+0.40%)
Jan 02, 2020 6.669 6.810 6.663 6.723 407,016 +0.06(+0.91%)
Dec 31, 2019 6.656 6.730 6.575 6.663 466,800 +0.02(+0.30%)
Dec 30, 2019 6.777 6.777 6.636 6.642 341,648 -0.13(-1.88%)
Dec 27, 2019 6.743 6.793 6.723 6.770 192,413 +0.01(+0.10%)
Dec 26, 2019 6.703 6.777 6.676 6.763 282,184 +0.07(+1.00%)
Dec 24, 2019 6.743 6.753 6.696 6.696 200,759 -0.05(-0.70%)
Dec 23, 2019 6.850 6.877 6.710 6.743 472,623 -0.11(-1.66%)
Dec 20, 2019 6.857 6.897 6.837 6.857 307,325 -0.01(-0.20%)
Dec 19, 2019 6.931 6.938 6.871 6.871 275,479 -0.08(-1.11%)
Dec 18, 2019 6.985 6.996 6.931 6.948 223,591 -0.02(-0.24%)
Dec 17, 2019 7.024 7.031 6.964 6.964 276,876 -0.02(-0.29%)
Dec 16, 2019 6.964 7.044 6.958 6.984 332,350 +0.03(+0.38%)
Dec 13, 2019 7.004 7.004 6.931 6.958 300,094 -0.01(-0.19%)
Dec 12, 2019 6.918 6.998 6.918 6.971 194,925 +0.06(+0.87%)
Dec 11, 2019 6.904 6.914 6.871 6.911 181,837 +0.01(+0.19%)
Dec 10, 2019 6.911 6.911 6.858 6.898 271,363 -0.02(-0.29%)
Dec 09, 2019 6.951 6.951 6.864 6.918 242,856 -0.03(-0.38%)
Dec 06, 2019 6.931 6.978 6.931 6.944 162,801 +0.03(+0.39%)
Dec 05, 2019 6.924 6.964 6.904 6.918 160,261 +0.01(+0.10%)
Dec 04, 2019 6.891 6.938 6.891 6.911 134,817 +0.04(+0.58%)
Dec 03, 2019 6.884 6.891 6.811 6.871 200,235 -0.05(-0.77%)
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.