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 (%)
Mar 29, 2018 4.930 4.930 4.930 0 -0.01(-0.23%)
Mar 28, 2018 4.879 4.999 4.850 4.942 186,452 +0.07(+1.53%)
Mar 27, 2018 4.988 4.988 4.816 4.867 251,336 -0.09(-1.85%)
Mar 26, 2018 4.982 5.033 4.902 4.959 286,293 +0.01(+0.23%)
Mar 23, 2018 4.993 5.056 4.942 4.947 181,807 -0.06(-1.26%)
Mar 22, 2018 5.005 5.051 4.993 5.010 214,391 -0.02(-0.34%)
Mar 21, 2018 5.045 5.091 5.016 5.028 164,995 -0.02(-0.45%)
Mar 20, 2018 5.033 5.114 5.023 5.051 196,283 +0.03(+0.57%)
Mar 19, 2018 5.062 5.088 4.982 5.022 233,242 -0.02(-0.45%)
Mar 16, 2018 5.034 5.062 5.022 5.045 206,010 +0.01(+0.23%)
Mar 15, 2018 5.079 5.090 5.005 5.034 110,989 -0.03(-0.67%)
Mar 14, 2018 5.113 5.113 5.028 5.068 171,387 -0.02(-0.45%)
Mar 13, 2018 5.102 5.107 5.056 5.090 101,918 +0.03(+0.56%)
Mar 12, 2018 5.073 5.090 5.043 5.062 158,403 +0.01(+0.11%)
Mar 09, 2018 5.045 5.079 5.040 5.056 219,768 +0.02(+0.45%)
Mar 08, 2018 5.051 5.068 5.005 5.034 160,857 -0.02(-0.34%)
Mar 07, 2018 5.039 5.068 5.011 5.051 163,489 +0.00(+0.00%)
Mar 06, 2018 5.045 5.068 5.022 5.051 115,956 +0.02(+0.45%)
Mar 05, 2018 4.977 5.045 4.977 5.028 161,896 +0.07(+1.38%)
Mar 02, 2018 4.954 4.999 4.920 4.960 132,163 -0.02(-0.34%)
Mar 01, 2018 4.931 5.034 4.920 4.977 179,357 +0.06(+1.27%)
Feb 28, 2018 5.028 5.056 4.903 4.914 338,205 -0.09(-1.82%)
Feb 27, 2018 5.039 5.090 5.005 5.005 195,374 -0.04(-0.79%)
Feb 26, 2018 5.005 5.064 5.005 5.045 196,341 +0.04(+0.80%)
Feb 23, 2018 4.977 5.051 4.977 5.005 222,906 +0.03(+0.57%)
Feb 22, 2018 4.982 5.016 4.977 4.977 118,911 -0.01(-0.11%)
Feb 21, 2018 5.005 5.062 4.977 4.982 244,327 -0.03(-0.68%)
Feb 20, 2018 5.034 5.056 5.005 5.016 265,768 -0.03(-0.56%)
Feb 16, 2018 5.045 5.045 5.045 0 +0.01(+0.23%)
Feb 15, 2018 5.056 5.085 5.011 5.034 189,847 +0.02(+0.34%)
Feb 14, 2018 5.016 5.056 4.994 5.016 283,054 -0.01(-0.11%)
Feb 13, 2018 5.073 5.101 5.011 5.022 257,902 -0.05(-0.89%)
Feb 12, 2018 5.107 5.118 5.028 5.067 291,341 -0.04(-0.77%)
Feb 09, 2018 5.163 5.174 5.022 5.107 283,660 +0.02(+0.44%)
Feb 08, 2018 5.095 5.169 5.062 5.084 247,657 +0.00(+0.00%)
Feb 07, 2018 4.937 5.191 4.806 5.084 589,110 +0.34(+7.13%)
Feb 06, 2018 4.633 4.850 4.633 4.746 535,179 +0.12(+2.56%)
Feb 05, 2018 5.095 5.124 4.401 4.627 1,374,181 -0.50(-9.79%)
Feb 02, 2018 5.174 5.191 5.110 5.129 277,925 -0.06(-1.20%)
Feb 01, 2018 5.146 5.214 5.135 5.191 223,754 +0.05(+0.88%)
Jan 31, 2018 5.237 5.276 5.146 5.146 264,985 -0.05(-0.87%)
Jan 30, 2018 5.265 5.265 5.180 5.191 354,100 -0.07(-1.39%)
Jan 29, 2018 5.259 5.287 5.242 5.265 245,337 +0.02(+0.32%)
Jan 26, 2018 5.237 5.276 5.237 5.248 148,649 +0.00(+0.00%)
Jan 25, 2018 5.310 5.310 5.248 5.248 169,423 -0.05(-0.85%)
Jan 24, 2018 5.293 5.310 5.248 5.293 143,067 +0.00(+0.00%)
Jan 23, 2018 5.304 5.330 5.259 5.293 162,561 -0.02(-0.32%)
Jan 22, 2018 5.220 5.343 5.220 5.310 231,450 +0.07(+1.40%)
Jan 19, 2018 5.248 5.293 5.208 5.237 236,458 -0.03(-0.54%)
Jan 18, 2018 5.321 5.321 5.242 5.265 159,013 -0.05(-0.95%)
Jan 17, 2018 5.287 5.321 5.259 5.315 183,415 +0.06(+1.07%)
Jan 16, 2018 5.276 5.321 5.242 5.259 272,181 -0.02(-0.32%)
Jan 12, 2018 5.276 5.276 5.276 0 +0.06(+1.18%)
Jan 11, 2018 5.231 5.231 5.198 5.214 157,988 +0.01(+0.22%)
Jan 10, 2018 5.214 5.265 5.181 5.203 209,263 +0.00(+0.00%)
Jan 09, 2018 5.248 5.282 5.186 5.203 216,916 -0.03(-0.54%)
Jan 08, 2018 5.181 5.254 5.164 5.231 280,764 +0.05(+0.97%)
Jan 05, 2018 5.220 5.220 5.158 5.181 204,539 -0.01(-0.11%)
Jan 04, 2018 5.254 5.265 5.153 5.186 330,279 -0.07(-1.28%)
Jan 03, 2018 5.203 5.287 5.158 5.254 416,415 +0.06(+1.19%)
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.