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 28, 2017 5.260 5.271 5.202 5.228 411,384 -0.01(-0.20%)
Apr 27, 2017 5.218 5.244 5.207 5.239 156,558 +0.04(+0.72%)
Apr 26, 2017 5.175 5.223 5.162 5.202 171,839 +0.04(+0.83%)
Apr 25, 2017 5.111 5.186 5.101 5.159 266,354 +0.06(+1.25%)
Apr 24, 2017 5.117 5.138 5.085 5.095 221,048 -0.01(-0.10%)
Apr 21, 2017 5.117 5.164 5.095 5.101 189,958 +0.00(+0.00%)
Apr 20, 2017 5.164 5.175 5.074 5.101 222,988 -0.03(-0.62%)
Apr 19, 2017 5.191 5.191 5.127 5.133 182,443 -0.02(-0.31%)
Apr 18, 2017 5.117 5.180 5.115 5.149 273,089 +0.04(+0.83%)
Apr 17, 2017 5.101 5.143 5.080 5.106 231,630 +0.00(+0.00%)
Apr 13, 2017 5.133 5.143 5.085 5.106 188,734 -0.01(-0.21%)
Apr 12, 2017 5.090 5.143 5.006 5.117 520,103 +0.03(+0.52%)
Apr 11, 2017 5.038 5.149 5.032 5.090 761,406 +0.06(+1.26%)
Apr 10, 2017 4.979 5.076 4.921 5.027 582,909 +0.05(+0.96%)
Apr 07, 2017 4.990 5.006 4.942 4.979 137,871 -0.01(-0.11%)
Apr 06, 2017 4.964 4.992 4.932 4.985 93,846 +0.05(+0.96%)
Apr 05, 2017 4.985 5.011 4.922 4.937 252,681 -0.04(-0.85%)
Apr 04, 2017 5.011 5.021 4.921 4.979 287,673 -0.03(-0.63%)
Apr 03, 2017 5.022 5.022 4.837 5.011 405,628 -0.01(-0.11%)
Mar 31, 2017 5.016 5.022 4.929 5.016 319,410 +0.04(+0.85%)
Mar 30, 2017 4.921 5.022 4.884 4.974 513,112 +0.16(+3.41%)
Mar 29, 2017 4.757 4.858 4.757 4.810 183,230 +0.04(+0.89%)
Mar 28, 2017 4.794 4.837 4.763 4.768 135,996 -0.03(-0.55%)
Mar 27, 2017 4.763 4.795 4.694 4.794 229,828 +0.02(+0.44%)
Mar 24, 2017 4.747 4.794 4.726 4.773 159,254 +0.06(+1.23%)
Mar 23, 2017 4.673 4.752 4.665 4.715 176,670 -0.02(-0.34%)
Mar 22, 2017 4.731 4.789 4.720 4.731 177,044 -0.03(-0.56%)
Mar 21, 2017 4.837 4.850 4.757 4.757 193,486 -0.08(-1.64%)
Mar 20, 2017 4.837 4.858 4.810 4.837 149,392 +0.01(+0.22%)
Mar 17, 2017 4.805 4.910 4.732 4.826 622,555 +0.03(+0.55%)
Mar 16, 2017 4.805 4.852 4.800 4.800 275,206 +0.00(+0.00%)
Mar 15, 2017 4.737 4.831 4.737 4.800 124,604 +0.07(+1.44%)
Mar 14, 2017 4.732 4.826 4.726 4.732 169,452 -0.07(-1.42%)
Mar 13, 2017 4.721 4.826 4.721 4.800 197,991 +0.10(+2.12%)
Mar 10, 2017 4.627 4.721 4.627 4.700 162,995 +0.08(+1.70%)
Mar 09, 2017 4.632 4.720 4.627 4.621 270,391 -0.01(-0.23%)
Mar 08, 2017 4.805 4.814 4.621 4.632 321,489 -0.17(-3.60%)
Mar 07, 2017 4.810 4.831 4.795 4.805 271,201 -0.01(-0.11%)
Mar 06, 2017 4.795 4.831 4.795 4.810 186,751 +0.02(+0.44%)
Mar 03, 2017 4.826 4.826 4.779 4.789 175,878 -0.02(-0.33%)
Mar 02, 2017 4.837 4.879 4.789 4.805 344,668 +0.01(+0.11%)
Mar 01, 2017 4.868 4.868 4.795 4.800 319,246 -0.03(-0.65%)
Feb 28, 2017 4.837 4.868 4.774 4.831 352,770 -0.01(-0.11%)
Feb 27, 2017 4.795 4.852 4.779 4.837 263,299 +0.05(+1.10%)
Feb 24, 2017 4.784 4.816 4.726 4.784 169,423 +0.00(+0.00%)
Feb 23, 2017 4.747 4.842 4.729 4.784 283,811 +0.04(+0.89%)
Feb 22, 2017 4.559 4.768 4.559 4.742 445,573 +0.17(+3.79%)
Feb 21, 2017 4.795 4.810 4.548 4.569 1,221,673 -0.26(-5.33%)
Feb 17, 2017 4.826 4.826 4.826 0 -0.06(-1.29%)
Feb 16, 2017 4.936 4.968 4.863 4.889 242,006 -0.02(-0.43%)
Feb 15, 2017 4.962 4.962 4.884 4.910 255,461 -0.04(-0.74%)
Feb 14, 2017 4.978 4.978 4.884 4.947 393,426 +0.02(+0.43%)
Feb 13, 2017 5.051 5.051 4.863 4.926 904,802 -0.02(-0.42%)
Feb 10, 2017 5.056 5.087 4.744 4.947 1,814,591 -0.17(-3.26%)
Feb 09, 2017 5.108 5.139 5.030 5.113 435,887 -0.05(-0.91%)
Feb 08, 2017 5.165 5.167 5.077 5.160 340,349 +0.00(+0.00%)
Feb 07, 2017 5.129 5.165 5.108 5.160 369,103 +0.04(+0.81%)
Feb 06, 2017 5.077 5.144 5.072 5.118 212,943 +0.02(+0.41%)
Feb 03, 2017 5.051 5.108 5.025 5.098 326,698 +0.08(+1.66%)
Feb 02, 2017 4.999 5.051 4.999 5.014 279,319 +0.02(+0.31%)
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.