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

Gladstone Cap Corp (NQ: GLAD )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2018 5.070 5.117 5.070 5.088 137,177 +0.02(+0.34%)
Apr 27, 2018 5.047 5.093 5.043 5.070 128,746 +0.03(+0.58%)
Apr 26, 2018 5.006 5.059 5.006 5.041 139,596 +0.03(+0.58%)
Apr 25, 2018 5.024 5.041 5.006 5.012 56,429 -0.01(-0.23%)
Apr 24, 2018 5.018 5.053 5.006 5.024 99,416 +0.02(+0.47%)
Apr 23, 2018 5.018 5.076 4.989 5.000 165,981 -0.02(-0.35%)
Apr 20, 2018 5.018 5.041 5.006 5.018 112,264 -0.01(-0.12%)
Apr 19, 2018 5.029 5.070 5.006 5.024 194,551 -0.02(-0.35%)
Apr 18, 2018 5.081 5.098 5.018 5.041 147,431 -0.02(-0.34%)
Apr 17, 2018 4.995 5.075 4.995 5.058 229,989 +0.08(+1.62%)
Apr 16, 2018 5.018 5.018 4.966 4.978 106,279 -0.02(-0.35%)
Apr 13, 2018 5.001 5.024 4.966 4.995 108,988 +0.01(+0.23%)
Apr 12, 2018 5.006 5.029 4.972 4.983 117,288 +0.00(+0.00%)
Apr 11, 2018 4.972 5.029 4.970 4.983 142,548 +0.01(+0.12%)
Apr 10, 2018 5.024 5.077 4.972 4.978 184,570 -0.02(-0.35%)
Apr 09, 2018 5.018 5.037 4.966 4.995 135,337 +0.00(+0.00%)
Apr 06, 2018 5.024 5.081 4.972 4.995 147,719 -0.03(-0.57%)
Apr 05, 2018 5.035 5.087 5.018 5.024 150,131 +0.00(+0.00%)
Apr 04, 2018 5.012 5.058 5.001 5.024 139,231 -0.01(-0.23%)
Apr 03, 2018 5.012 5.053 5.001 5.035 145,771 +0.05(+0.93%)
Apr 02, 2018 4.972 5.029 4.960 4.989 214,730 +0.02(+0.46%)
Mar 29, 2018 4.966 4.966 4.966 0 -0.01(-0.23%)
Mar 28, 2018 4.914 5.035 4.885 4.978 185,110 +0.08(+1.53%)
Mar 27, 2018 5.024 5.024 4.851 4.902 249,527 -0.09(-1.85%)
Mar 26, 2018 5.018 5.070 4.937 4.995 284,232 +0.01(+0.23%)
Mar 23, 2018 5.029 5.093 4.978 4.983 180,498 -0.06(-1.26%)
Mar 22, 2018 5.041 5.087 5.029 5.047 212,848 -0.02(-0.34%)
Mar 21, 2018 5.081 5.128 5.053 5.064 163,807 -0.02(-0.45%)
Mar 20, 2018 5.070 5.151 5.059 5.087 194,870 +0.03(+0.57%)
Mar 19, 2018 5.099 5.125 5.018 5.058 231,563 -0.02(-0.45%)
Mar 16, 2018 5.070 5.099 5.059 5.081 204,527 +0.01(+0.23%)
Mar 15, 2018 5.116 5.127 5.041 5.070 110,190 -0.03(-0.67%)
Mar 14, 2018 5.150 5.150 5.064 5.104 170,153 -0.02(-0.45%)
Mar 13, 2018 5.139 5.144 5.093 5.127 101,184 +0.03(+0.56%)
Mar 12, 2018 5.110 5.127 5.080 5.099 157,262 +0.01(+0.11%)
Mar 09, 2018 5.081 5.116 5.076 5.093 218,186 +0.02(+0.45%)
Mar 08, 2018 5.087 5.104 5.041 5.070 159,699 -0.02(-0.34%)
Mar 07, 2018 5.076 5.104 5.048 5.087 162,312 +0.00(+0.00%)
Mar 06, 2018 5.081 5.104 5.059 5.087 115,121 +0.02(+0.45%)
Mar 05, 2018 5.013 5.081 5.013 5.064 160,731 +0.07(+1.38%)
Mar 02, 2018 4.990 5.036 4.955 4.996 131,212 -0.02(-0.34%)
Mar 01, 2018 4.967 5.070 4.955 5.013 178,066 +0.06(+1.27%)
Feb 28, 2018 5.064 5.093 4.938 4.950 335,770 -0.09(-1.82%)
Feb 27, 2018 5.076 5.127 5.041 5.041 193,968 -0.04(-0.79%)
Feb 26, 2018 5.041 5.100 5.041 5.081 194,928 +0.04(+0.80%)
Feb 23, 2018 5.013 5.087 5.013 5.041 221,302 +0.03(+0.57%)
Feb 22, 2018 5.018 5.053 5.013 5.013 118,055 -0.01(-0.11%)
Feb 21, 2018 5.041 5.099 5.013 5.018 242,568 -0.03(-0.68%)
Feb 20, 2018 5.070 5.093 5.041 5.053 263,855 -0.03(-0.56%)
Feb 16, 2018 5.081 5.081 5.081 0 +0.01(+0.23%)
Feb 15, 2018 5.093 5.122 5.047 5.070 188,480 +0.02(+0.34%)
Feb 14, 2018 5.053 5.093 5.030 5.053 281,016 -0.01(-0.11%)
Feb 13, 2018 5.110 5.138 5.047 5.059 256,045 -0.05(-0.89%)
Feb 12, 2018 5.144 5.155 5.064 5.104 289,243 -0.04(-0.77%)
Feb 09, 2018 5.201 5.212 5.059 5.144 281,618 +0.02(+0.44%)
Feb 08, 2018 5.132 5.206 5.098 5.121 245,874 +0.00(+0.00%)
Feb 07, 2018 4.973 5.229 4.841 5.121 584,869 +0.34(+7.13%)
Feb 06, 2018 4.666 4.885 4.666 4.780 531,326 +0.12(+2.56%)
Feb 05, 2018 5.132 5.161 4.433 4.661 1,364,289 -0.51(-9.79%)
Feb 02, 2018 5.212 5.229 5.147 5.167 275,925 -0.06(-1.20%)
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.