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

Gladstone Cap Corp (NQ: GLAD )

22.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2021 8.553 8.590 8.507 8.514 175,795 -0.05(-0.54%)
Apr 29, 2021 8.453 8.568 8.401 8.561 278,540 +0.13(+1.56%)
Apr 28, 2021 8.406 8.453 8.383 8.429 190,956 +0.05(+0.55%)
Apr 27, 2021 8.267 8.398 8.252 8.383 242,420 +0.11(+1.31%)
Apr 26, 2021 8.337 8.368 8.252 8.275 207,744 -0.04(-0.46%)
Apr 23, 2021 8.314 8.360 8.263 8.314 272,048 +0.02(+0.19%)
Apr 22, 2021 8.422 8.422 8.267 8.298 211,725 -0.10(-1.15%)
Apr 21, 2021 8.318 8.395 8.287 8.395 322,656 +0.09(+1.11%)
Apr 20, 2021 8.341 8.364 8.233 8.303 232,847 -0.02(-0.18%)
Apr 19, 2021 8.280 8.326 8.226 8.318 327,046 +0.06(+0.74%)
Apr 16, 2021 8.233 8.264 8.195 8.257 213,857 +0.07(+0.84%)
Apr 15, 2021 8.149 8.226 8.095 8.187 203,053 +0.04(+0.47%)
Apr 14, 2021 8.210 8.218 8.134 8.149 229,787 -0.02(-0.28%)
Apr 13, 2021 8.226 8.257 8.042 8.172 299,567 -0.05(-0.65%)
Apr 12, 2021 8.118 8.249 8.103 8.226 498,157 +0.15(+1.80%)
Apr 09, 2021 8.057 8.149 8.036 8.080 227,671 +0.02(+0.29%)
Apr 08, 2021 7.980 8.057 7.980 8.057 190,413 +0.08(+0.96%)
Apr 07, 2021 7.973 8.019 7.934 7.980 206,448 +0.08(+0.97%)
Apr 06, 2021 7.765 7.934 7.765 7.904 281,975 +0.05(+0.68%)
Apr 05, 2021 7.827 7.865 7.804 7.850 213,673 +0.05(+0.59%)
Apr 01, 2021 7.673 7.811 7.673 7.804 234,448 +0.19(+2.52%)
Mar 31, 2021 7.643 7.742 7.612 7.612 199,687 -0.03(-0.40%)
Mar 30, 2021 7.620 7.719 7.612 7.643 172,849 +0.03(+0.40%)
Mar 29, 2021 7.673 7.696 7.574 7.612 239,545 -0.03(-0.40%)
Mar 26, 2021 7.658 7.696 7.543 7.643 267,680 +0.11(+1.43%)
Mar 25, 2021 7.481 7.597 7.343 7.535 234,467 +0.06(+0.82%)
Mar 24, 2021 7.566 7.673 7.451 7.474 200,698 -0.03(-0.41%)
Mar 23, 2021 7.528 7.635 7.489 7.505 240,400 -0.12(-1.61%)
Mar 22, 2021 7.666 7.704 7.581 7.627 208,589 +0.02(+0.30%)
Mar 19, 2021 7.643 7.673 7.443 7.604 375,586 -0.05(-0.70%)
Mar 18, 2021 7.819 7.819 7.635 7.658 205,047 -0.08(-0.99%)
Mar 17, 2021 7.788 7.796 7.696 7.735 218,723 -0.03(-0.35%)
Mar 16, 2021 7.922 7.922 7.746 7.762 288,298 -0.13(-1.64%)
Mar 15, 2021 7.845 7.922 7.784 7.891 438,381 +0.09(+1.17%)
Mar 12, 2021 7.777 7.800 7.742 7.800 228,740 +0.07(+0.89%)
Mar 11, 2021 7.784 7.807 7.701 7.731 185,170 +0.04(+0.50%)
Mar 10, 2021 7.731 7.853 7.678 7.693 267,120 +0.00(+0.00%)
Mar 09, 2021 7.548 7.769 7.499 7.693 387,081 +0.21(+2.75%)
Mar 08, 2021 7.502 7.601 7.434 7.487 305,224 +0.08(+1.03%)
Mar 05, 2021 7.464 7.464 7.106 7.411 423,249 -0.05(-0.72%)
Mar 04, 2021 7.624 7.647 7.342 7.464 346,246 -0.11(-1.51%)
Mar 03, 2021 7.601 7.685 7.540 7.579 339,225 +0.01(+0.10%)
Mar 02, 2021 7.563 7.651 7.510 7.571 293,829 +0.04(+0.51%)
Mar 01, 2021 7.579 7.632 7.483 7.533 347,447 +0.11(+1.54%)
Feb 26, 2021 7.441 7.502 7.396 7.418 262,973 +0.05(+0.72%)
Feb 25, 2021 7.487 7.571 7.334 7.365 244,797 -0.11(-1.53%)
Feb 24, 2021 7.449 7.533 7.441 7.479 200,915 +0.05(+0.62%)
Feb 23, 2021 7.479 7.495 7.327 7.434 193,292 -0.02(-0.31%)
Feb 22, 2021 7.380 7.510 7.380 7.457 180,516 +0.05(+0.72%)
Feb 19, 2021 7.449 7.460 7.384 7.403 160,013 +0.00(+0.00%)
Feb 18, 2021 7.396 7.457 7.357 7.403 132,086 +0.02(+0.21%)
Feb 17, 2021 7.434 7.528 7.380 7.388 227,467 -0.05(-0.62%)
Feb 16, 2021 7.571 7.586 7.434 7.434 248,073 -0.05(-0.66%)
Feb 12, 2021 7.461 7.551 7.377 7.483 342,743 +0.05(+0.61%)
Feb 11, 2021 7.529 7.574 7.400 7.438 265,454 -0.05(-0.71%)
Feb 10, 2021 7.392 7.544 7.377 7.491 346,109 +0.13(+1.75%)
Feb 09, 2021 7.483 7.491 7.317 7.362 290,463 -0.15(-2.02%)
Feb 08, 2021 7.559 7.650 7.423 7.514 390,811 +0.04(+0.51%)
Feb 05, 2021 7.218 7.527 7.180 7.476 322,675 +0.17(+2.39%)
Feb 04, 2021 7.188 7.370 7.082 7.302 336,468 +0.11(+1.58%)
Feb 03, 2021 7.074 7.188 7.029 7.188 208,673 +0.14(+1.93%)
Feb 02, 2021 6.953 7.120 6.953 7.052 216,823 +0.11(+1.53%)
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.