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

Gladstone Cap Corp (NQ: GLAD )

22.73 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2022 8.248 8.541 8.240 8.441 206,336 +0.13(+1.61%)
Jun 29, 2022 8.399 8.524 8.232 8.307 136,490 -0.10(-1.19%)
Jun 28, 2022 8.524 8.622 8.399 8.407 147,908 -0.03(-0.30%)
Jun 27, 2022 8.223 8.457 8.181 8.432 218,051 +0.27(+3.28%)
Jun 24, 2022 7.972 8.198 7.972 8.165 167,014 +0.21(+2.63%)
Jun 23, 2022 8.031 8.165 7.889 7.955 280,738 -0.09(-1.14%)
Jun 22, 2022 8.089 8.173 8.039 8.048 184,175 -0.13(-1.64%)
Jun 21, 2022 8.357 8.374 8.131 8.181 304,642 +0.06(+0.80%)
Jun 17, 2022 8.025 8.266 7.993 8.117 1,268,929 +0.15(+1.88%)
Jun 16, 2022 8.333 8.333 7.925 7.967 522,642 -0.44(-5.24%)
Jun 15, 2022 8.316 8.507 8.183 8.407 372,225 +0.20(+2.43%)
Jun 14, 2022 8.382 8.382 8.100 8.208 663,102 -0.11(-1.30%)
Jun 13, 2022 8.964 8.974 8.241 8.316 752,683 -0.81(-8.83%)
Jun 10, 2022 9.138 9.147 8.889 9.122 309,840 +0.02(+0.27%)
Jun 09, 2022 9.321 9.321 9.089 9.097 197,409 -0.10(-1.08%)
Jun 08, 2022 9.346 9.346 9.147 9.197 162,547 -0.15(-1.60%)
Jun 07, 2022 9.329 9.396 9.246 9.346 220,451 -0.09(-0.97%)
Jun 06, 2022 9.471 9.471 9.313 9.437 112,595 +0.04(+0.44%)
Jun 03, 2022 9.545 9.545 9.292 9.396 204,939 -0.13(-1.39%)
Jun 02, 2022 9.529 9.637 9.487 9.529 126,236 +0.00(+0.00%)
Jun 01, 2022 9.620 9.712 9.404 9.529 138,902 +0.00(+0.00%)
May 31, 2022 9.570 9.612 9.487 9.529 169,385 -0.03(-0.35%)
May 27, 2022 9.437 9.562 9.413 9.562 124,637 +0.17(+1.77%)
May 26, 2022 9.537 9.570 9.346 9.396 222,692 +0.07(+0.80%)
May 25, 2022 9.155 9.421 9.105 9.321 172,038 +0.17(+1.91%)
May 24, 2022 9.413 9.433 9.039 9.147 205,685 -0.25(-2.65%)
May 23, 2022 9.238 9.421 9.211 9.396 167,867 +0.22(+2.45%)
May 20, 2022 9.221 9.512 8.989 9.172 179,482 +0.10(+1.10%)
May 19, 2022 9.629 9.712 9.055 9.072 360,395 -0.77(-7.87%)
May 18, 2022 9.863 9.863 9.607 9.847 249,670 +0.00(+0.00%)
May 17, 2022 9.772 9.904 9.747 9.847 147,689 +0.13(+1.36%)
May 16, 2022 9.624 9.772 9.541 9.714 165,160 +0.17(+1.73%)
May 13, 2022 9.442 9.607 9.381 9.549 147,119 +0.21(+2.30%)
May 12, 2022 9.491 9.533 9.260 9.334 225,271 -0.22(-2.33%)
May 11, 2022 9.607 9.789 9.549 9.557 230,149 -0.03(-0.34%)
May 10, 2022 9.665 9.805 9.442 9.591 163,998 -0.01(-0.09%)
May 09, 2022 9.789 9.823 9.566 9.599 186,080 -0.38(-3.81%)
May 06, 2022 9.805 9.979 9.760 9.979 130,096 +0.14(+1.43%)
May 05, 2022 10.23 10.23 9.723 9.838 210,055 -0.40(-3.87%)
May 04, 2022 10.00 10.31 9.830 10.23 287,587 +0.49(+5.00%)
May 03, 2022 9.491 9.756 9.458 9.747 174,603 +0.31(+3.24%)
May 02, 2022 9.698 9.822 9.293 9.442 277,739 -0.18(-1.89%)
Apr 29, 2022 9.871 9.904 9.615 9.624 150,725 -0.21(-2.18%)
Apr 28, 2022 9.904 9.942 9.665 9.838 131,572 -0.01(-0.08%)
Apr 27, 2022 9.747 10.00 9.739 9.847 208,146 +0.13(+1.36%)
Apr 26, 2022 10.03 10.09 9.679 9.714 212,512 -0.36(-3.53%)
Apr 25, 2022 9.814 10.11 9.747 10.07 206,094 +0.03(+0.33%)
Apr 22, 2022 10.32 10.32 9.987 10.04 196,417 -0.25(-2.41%)
Apr 21, 2022 10.51 10.52 10.25 10.28 171,179 -0.12(-1.13%)
Apr 20, 2022 10.42 10.50 10.37 10.40 220,530 +0.02(+0.24%)
Apr 19, 2022 10.18 10.39 10.15 10.38 299,950 +0.20(+1.94%)
Apr 18, 2022 10.04 10.26 10.04 10.18 264,504 +0.15(+1.47%)
Apr 14, 2022 9.975 10.08 9.926 10.03 148,356 +0.07(+0.66%)
Apr 13, 2022 9.843 9.967 9.827 9.967 153,033 +0.18(+1.85%)
Apr 12, 2022 9.778 9.934 9.745 9.786 194,699 +0.01(+0.08%)
Apr 11, 2022 9.843 9.852 9.689 9.778 140,527 -0.03(-0.33%)
Apr 08, 2022 9.802 9.858 9.778 9.811 115,955 +0.03(+0.34%)
Apr 07, 2022 9.835 9.839 9.683 9.778 105,250 -0.02(-0.17%)
Apr 06, 2022 9.704 9.827 9.704 9.794 105,575 +0.04(+0.42%)
Apr 05, 2022 9.728 9.868 9.712 9.753 125,566 +0.02(+0.25%)
Apr 04, 2022 9.654 9.778 9.654 9.728 138,157 -0.03(-0.34%)
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.