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

Gladstone Cap Corp (NQ: GLAD )

24.14 +0.54 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 5.670 5.670 5.670 0 -0.01(-0.23%)
Mar 28, 2018 5.610 5.749 5.578 5.683 162,130 +0.09(+1.53%)
Mar 27, 2018 5.736 5.736 5.538 5.597 218,551 -0.11(-1.85%)
Mar 26, 2018 5.729 5.788 5.637 5.703 248,947 +0.01(+0.23%)
Mar 23, 2018 5.742 5.815 5.683 5.690 158,091 -0.07(-1.26%)
Mar 22, 2018 5.756 5.808 5.742 5.762 186,425 -0.02(-0.34%)
Mar 21, 2018 5.802 5.854 5.769 5.782 143,472 -0.03(-0.45%)
Mar 20, 2018 5.788 5.881 5.776 5.808 170,679 +0.03(+0.57%)
Mar 19, 2018 5.821 5.851 5.729 5.775 202,817 +0.02(+0.34%)
Mar 16, 2018 5.743 5.775 5.730 5.756 180,573 +0.01(+0.23%)
Mar 15, 2018 5.794 5.807 5.710 5.743 97,285 -0.04(-0.67%)
Mar 14, 2018 5.833 5.833 5.736 5.781 150,225 -0.03(-0.45%)
Mar 13, 2018 5.820 5.826 5.769 5.807 89,334 +0.03(+0.56%)
Mar 12, 2018 5.788 5.807 5.754 5.775 138,844 +0.01(+0.11%)
Mar 09, 2018 5.756 5.794 5.750 5.769 192,632 +0.03(+0.45%)
Mar 08, 2018 5.762 5.781 5.710 5.743 140,995 -0.02(-0.34%)
Mar 07, 2018 5.749 5.781 5.717 5.762 143,303 +0.00(+0.00%)
Mar 06, 2018 5.756 5.781 5.730 5.762 101,638 +0.03(+0.45%)
Mar 05, 2018 5.678 5.756 5.678 5.736 141,906 +0.08(+1.38%)
Mar 02, 2018 5.652 5.704 5.613 5.658 115,844 -0.02(-0.34%)
Mar 01, 2018 5.626 5.743 5.613 5.678 157,211 +0.07(+1.27%)
Feb 28, 2018 5.736 5.768 5.593 5.606 296,446 -0.10(-1.82%)
Feb 27, 2018 5.749 5.807 5.710 5.710 171,251 -0.05(-0.79%)
Feb 26, 2018 5.710 5.777 5.710 5.756 172,098 +0.05(+0.80%)
Feb 23, 2018 5.678 5.762 5.678 5.710 195,383 +0.03(+0.57%)
Feb 22, 2018 5.684 5.723 5.678 5.678 104,229 -0.01(-0.11%)
Feb 21, 2018 5.710 5.775 5.678 5.684 214,159 -0.04(-0.68%)
Feb 20, 2018 5.743 5.769 5.710 5.723 232,953 -0.03(-0.56%)
Feb 16, 2018 5.756 5.756 5.756 0 +0.01(+0.23%)
Feb 15, 2018 5.769 5.801 5.717 5.743 166,406 +0.06(+1.14%)
Feb 14, 2018 5.678 5.722 5.652 5.678 250,089 -0.01(-0.11%)
Feb 13, 2018 5.742 5.773 5.671 5.684 227,866 -0.05(-0.89%)
Feb 12, 2018 5.780 5.793 5.690 5.735 257,411 -0.04(-0.77%)
Feb 09, 2018 5.844 5.856 5.684 5.780 250,625 +0.03(+0.44%)
Feb 08, 2018 5.767 5.850 5.729 5.754 218,815 +0.00(+0.00%)
Feb 07, 2018 5.588 5.876 5.439 5.754 520,502 +0.38(+7.13%)
Feb 06, 2018 5.243 5.489 5.243 5.371 472,852 +0.13(+2.56%)
Feb 05, 2018 5.767 5.799 4.982 5.237 1,214,143 -0.57(-9.79%)
Feb 02, 2018 5.856 5.876 5.783 5.805 245,558 -0.07(-1.20%)
Feb 01, 2018 5.825 5.901 5.812 5.876 197,695 +0.05(+0.88%)
Jan 31, 2018 5.927 5.971 5.825 5.825 234,125 -0.05(-0.87%)
Jan 30, 2018 5.959 5.959 5.863 5.876 312,862 -0.08(-1.39%)
Jan 29, 2018 5.952 5.984 5.933 5.959 216,765 +0.02(+0.32%)
Jan 26, 2018 5.927 5.971 5.927 5.940 131,337 +0.00(+0.00%)
Jan 25, 2018 6.010 6.010 5.940 5.940 149,691 -0.05(-0.85%)
Jan 24, 2018 5.991 6.010 5.940 5.991 126,405 +0.00(+0.00%)
Jan 23, 2018 6.003 6.032 5.952 5.991 143,629 -0.02(-0.32%)
Jan 22, 2018 5.908 6.047 5.908 6.010 204,495 +0.08(+1.40%)
Jan 19, 2018 5.940 5.991 5.895 5.927 208,920 +0.01(+0.22%)
Jan 18, 2018 5.977 5.977 5.889 5.914 141,556 -0.06(-0.95%)
Jan 17, 2018 5.939 5.977 5.908 5.971 163,279 +0.06(+1.07%)
Jan 16, 2018 5.927 5.977 5.889 5.908 242,301 -0.02(-0.32%)
Jan 12, 2018 5.927 5.927 5.927 0 +0.07(+1.18%)
Jan 11, 2018 5.876 5.876 5.838 5.857 140,644 +0.01(+0.22%)
Jan 10, 2018 5.857 5.914 5.820 5.845 186,290 +0.00(+0.00%)
Jan 09, 2018 5.895 5.933 5.826 5.845 193,102 -0.03(-0.54%)
Jan 08, 2018 5.820 5.901 5.801 5.876 249,941 +0.06(+0.97%)
Jan 05, 2018 5.864 5.864 5.794 5.820 182,084 -0.01(-0.11%)
Jan 04, 2018 5.901 5.914 5.788 5.826 294,020 -0.08(-1.28%)
Jan 03, 2018 5.845 5.939 5.794 5.901 370,700 +0.07(+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.