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

Gladstone Cap Corp (NQ: GLAD )

22.79 -0.08 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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 (%)
Apr 28, 2023 8.590 8.742 8.563 8.617 148,668 +0.04(+0.52%)
Apr 27, 2023 8.536 8.599 8.492 8.572 179,733 +0.08(+0.95%)
Apr 26, 2023 8.420 8.554 8.411 8.492 137,095 +0.09(+1.06%)
Apr 25, 2023 8.465 8.518 8.367 8.402 95,413 -0.07(-0.84%)
Apr 24, 2023 8.411 8.500 8.393 8.474 164,979 +0.03(+0.32%)
Apr 21, 2023 8.500 8.500 8.411 8.447 160,101 -0.01(-0.11%)
Apr 20, 2023 8.402 8.483 8.375 8.456 160,214 +0.02(+0.21%)
Apr 19, 2023 8.429 8.491 8.411 8.438 208,931 +0.02(+0.21%)
Apr 18, 2023 8.482 8.482 8.349 8.420 133,384 -0.04(-0.52%)
Apr 17, 2023 8.332 8.473 8.287 8.465 189,941 +0.15(+1.81%)
Apr 14, 2023 8.349 8.473 8.252 8.314 310,423 -0.04(-0.42%)
Apr 13, 2023 8.217 8.349 8.208 8.349 154,028 +0.19(+2.28%)
Apr 12, 2023 8.234 8.252 8.155 8.163 151,523 +0.02(+0.22%)
Apr 11, 2023 8.172 8.234 8.137 8.146 111,051 -0.01(-0.11%)
Apr 10, 2023 8.190 8.243 8.066 8.155 124,299 -0.03(-0.32%)
Apr 06, 2023 8.208 8.251 8.172 8.181 92,679 -0.05(-0.65%)
Apr 05, 2023 8.296 8.305 8.190 8.234 98,824 -0.07(-0.85%)
Apr 04, 2023 8.314 8.349 8.217 8.305 146,383 +0.04(+0.54%)
Apr 03, 2023 8.349 8.394 8.234 8.261 256,327 -0.06(-0.74%)
Mar 31, 2023 8.305 8.420 8.270 8.323 158,812 +0.10(+1.18%)
Mar 30, 2023 8.287 8.297 8.190 8.225 109,978 -0.05(-0.64%)
Mar 29, 2023 8.234 8.296 8.208 8.279 107,070 +0.10(+1.19%)
Mar 28, 2023 8.163 8.208 8.119 8.181 70,544 +0.04(+0.43%)
Mar 27, 2023 8.155 8.217 8.049 8.146 119,474 +0.06(+0.77%)
Mar 24, 2023 7.933 8.093 7.854 8.084 142,162 +0.12(+1.44%)
Mar 23, 2023 8.040 8.136 7.889 7.969 153,605 -0.06(-0.77%)
Mar 22, 2023 8.208 8.270 8.031 8.031 108,992 -0.19(-2.37%)
Mar 21, 2023 8.137 8.349 8.119 8.225 139,845 +0.17(+2.09%)
Mar 20, 2023 8.163 8.305 8.000 8.057 164,873 -0.04(-0.44%)
Mar 17, 2023 8.270 8.279 8.084 8.093 166,843 -0.23(-2.77%)
Mar 16, 2023 8.101 8.367 8.022 8.323 269,577 +0.22(+2.68%)
Mar 15, 2023 8.053 8.167 7.948 8.106 238,460 -0.14(-1.70%)
Mar 14, 2023 8.255 8.438 8.181 8.246 206,281 +0.18(+2.18%)
Mar 13, 2023 8.009 8.211 7.799 8.071 342,220 -0.11(-1.29%)
Mar 10, 2023 8.519 8.536 8.123 8.176 359,833 -0.37(-4.32%)
Mar 09, 2023 8.817 8.835 8.527 8.545 231,371 -0.25(-2.89%)
Mar 08, 2023 8.765 8.826 8.765 8.800 115,355 +0.00(+0.00%)
Mar 07, 2023 8.800 8.870 8.765 8.800 100,432 -0.04(-0.50%)
Mar 06, 2023 8.870 8.949 8.817 8.844 173,440 -0.04(-0.40%)
Mar 03, 2023 8.835 8.923 8.835 8.879 135,931 +0.04(+0.50%)
Mar 02, 2023 8.800 8.861 8.765 8.835 114,316 +0.01(+0.10%)
Mar 01, 2023 8.896 8.940 8.773 8.826 148,801 -0.06(-0.69%)
Feb 28, 2023 8.984 8.984 8.870 8.888 146,021 -0.03(-0.30%)
Feb 27, 2023 8.879 9.037 8.870 8.914 181,255 -0.02(-0.20%)
Feb 24, 2023 8.993 9.002 8.923 8.931 103,428 -0.07(-0.78%)
Feb 23, 2023 9.019 9.080 8.914 9.002 109,272 +0.05(+0.59%)
Feb 22, 2023 9.019 9.037 8.905 8.949 171,125 -0.07(-0.78%)
Feb 21, 2023 9.125 9.177 8.960 9.019 176,048 -0.18(-1.91%)
Feb 17, 2023 9.230 9.309 9.177 9.195 192,676 -0.03(-0.29%)
Feb 16, 2023 9.169 9.325 9.160 9.221 140,182 -0.06(-0.62%)
Feb 15, 2023 9.322 9.322 9.230 9.278 234,919 -0.03(-0.37%)
Feb 14, 2023 9.270 9.331 9.235 9.313 126,251 +0.02(+0.19%)
Feb 13, 2023 9.296 9.313 9.226 9.296 142,609 +0.03(+0.28%)
Feb 10, 2023 9.252 9.270 9.156 9.270 103,510 +0.04(+0.47%)
Feb 09, 2023 9.331 9.418 9.178 9.226 163,742 -0.11(-1.21%)
Feb 08, 2023 9.383 9.444 9.278 9.339 160,696 -0.12(-1.29%)
Feb 07, 2023 9.130 9.479 9.069 9.461 351,179 +0.43(+4.73%)
Feb 06, 2023 9.121 9.156 8.938 9.034 179,489 -0.08(-0.86%)
Feb 03, 2023 9.060 9.149 8.991 9.113 156,140 +0.05(+0.58%)
Feb 02, 2023 9.078 9.156 8.991 9.060 197,060 +0.05(+0.58%)
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.