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 (%)
Feb 28, 2022 8.974 8.974 8.769 8.843 158,525 -0.03(-0.37%)
Feb 25, 2022 8.777 8.949 8.853 8.876 109,294 +0.12(+1.40%)
Feb 24, 2022 8.557 8.761 8.279 8.753 250,177 +0.07(+0.75%)
Feb 23, 2022 8.892 8.949 8.671 8.688 128,334 -0.20(-2.21%)
Feb 22, 2022 9.104 9.117 8.859 8.884 225,581 -0.29(-3.12%)
Feb 18, 2022 9.170 0 -0.03(-0.36%)
Feb 17, 2022 9.252 9.276 9.162 9.202 117,643 -0.07(-0.75%)
Feb 16, 2022 9.223 9.386 9.183 9.272 182,025 +0.10(+1.06%)
Feb 15, 2022 9.207 9.250 9.134 9.174 91,730 +0.04(+0.44%)
Feb 14, 2022 9.183 9.248 9.101 9.134 159,117 -0.08(-0.88%)
Feb 11, 2022 9.329 9.345 9.142 9.215 136,211 -0.07(-0.70%)
Feb 10, 2022 9.264 9.378 9.264 9.280 125,081 +0.00(+0.00%)
Feb 09, 2022 9.386 9.395 9.256 9.280 143,532 -0.05(-0.52%)
Feb 08, 2022 9.378 9.417 9.264 9.329 108,305 -0.01(-0.09%)
Feb 07, 2022 9.223 9.418 9.158 9.337 213,660 +0.20(+2.13%)
Feb 04, 2022 9.215 9.234 9.020 9.142 118,285 -0.06(-0.62%)
Feb 03, 2022 9.085 9.215 9.199 155,385 +0.21(+2.35%)
Feb 02, 2022 9.028 9.109 8.963 8.988 155,969 -0.02(-0.27%)
Feb 01, 2022 8.906 9.093 8.866 9.012 263,887 +0.11(+1.19%)
Jan 31, 2022 8.638 8.906 8.906 193,042 +0.30(+3.49%)
Jan 28, 2022 8.606 8.614 8.423 8.606 123,509 +0.05(+0.57%)
Jan 27, 2022 8.581 8.736 8.532 8.557 115,670 -0.03(-0.38%)
Jan 26, 2022 8.654 8.793 8.541 8.589 176,643 +0.01(+0.09%)
Jan 25, 2022 8.281 8.671 8.281 8.581 221,706 +0.21(+2.52%)
Jan 24, 2022 8.451 8.513 8.061 8.370 623,639 -0.33(-3.74%)
Jan 21, 2022 8.939 8.979 8.654 8.695 340,698 -0.28(-3.08%)
Jan 20, 2022 9.109 9.190 8.947 8.971 129,422 -0.17(-1.82%)
Jan 19, 2022 9.227 9.267 9.097 9.138 151,815 -0.04(-0.44%)
Jan 18, 2022 9.049 9.227 9.001 9.178 187,651 +0.06(+0.71%)
Jan 14, 2022 9.114 0 -0.12(-1.31%)
Jan 13, 2022 9.227 9.413 9.227 9.235 147,657 -0.03(-0.35%)
Jan 12, 2022 9.235 9.291 9.130 9.267 98,366 +0.11(+1.15%)
Jan 11, 2022 9.097 9.203 9.029 9.162 96,001 +0.08(+0.84%)
Jan 10, 2022 9.073 9.154 9.001 9.085 159,789 -0.01(-0.13%)
Jan 07, 2022 9.097 9.186 9.057 9.097 62,777 +0.03(+0.36%)
Jan 06, 2022 9.122 9.291 8.912 9.065 151,011 -0.06(-0.62%)
Jan 05, 2022 9.251 9.315 9.081 9.122 104,851 -0.09(-0.96%)
Jan 04, 2022 9.453 9.453 9.065 9.211 340,920 -0.10(-1.04%)
Jan 03, 2022 9.316 9.493 9.251 9.308 226,660 -0.06(-0.60%)
Dec 31, 2021 9.283 9.403 9.259 9.364 131,761 +0.11(+1.22%)
Dec 30, 2021 9.324 9.407 9.235 9.251 83,376 -0.07(-0.78%)
Dec 29, 2021 9.186 9.437 9.186 9.324 215,351 +0.22(+2.40%)
Dec 28, 2021 9.114 9.218 9.065 9.106 146,881 +0.01(+0.09%)
Dec 27, 2021 9.065 9.097 8.974 9.097 116,695 +0.09(+0.99%)
Dec 23, 2021 8.920 9.049 8.912 9.009 135,743 +0.13(+1.46%)
Dec 22, 2021 8.871 9.057 8.776 8.879 130,217 +0.03(+0.32%)
Dec 21, 2021 8.779 9.020 8.764 8.851 185,344 +0.22(+2.61%)
Dec 20, 2021 8.980 8.980 8.281 8.626 602,406 -0.39(-4.36%)
Dec 17, 2021 9.076 9.115 8.980 9.020 127,662 -0.10(-1.06%)
Dec 16, 2021 9.132 9.237 9.044 9.116 167,077 +0.02(+0.18%)
Dec 15, 2021 9.068 9.180 8.963 9.100 100,570 +0.06(+0.71%)
Dec 14, 2021 9.140 9.237 8.980 9.036 149,027 -0.13(-1.40%)
Dec 13, 2021 9.212 9.237 9.124 9.164 122,818 -0.08(-0.87%)
Dec 10, 2021 9.309 9.325 9.207 9.245 68,708 -0.01(-0.09%)
Dec 09, 2021 9.269 9.309 9.164 9.253 106,800 +0.00(+0.00%)
Dec 08, 2021 9.277 9.325 9.212 9.253 109,299 +0.02(+0.26%)
Dec 07, 2021 9.301 9.341 9.196 9.229 131,041 -0.05(-0.52%)
Dec 06, 2021 9.397 9.413 9.156 9.277 240,329 -0.05(-0.52%)
Dec 03, 2021 9.365 9.389 9.253 9.325 109,031 -0.02(-0.17%)
Dec 02, 2021 9.237 9.453 9.223 9.341 127,718 +0.11(+1.22%)
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.