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

Gladstone Cap Corp (NQ: GLAD )

22.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 30, 2020 5.099 5.271 5.077 5.198 252,129 +0.06(+1.25%)
Jun 29, 2020 5.070 5.141 4.864 5.134 312,230 +0.09(+1.83%)
Jun 26, 2020 4.928 5.084 4.892 5.042 166,078 +0.04(+0.85%)
Jun 25, 2020 5.028 5.141 4.921 4.999 238,375 -0.04(-0.71%)
Jun 24, 2020 5.170 5.170 4.729 5.035 440,466 -0.14(-2.61%)
Jun 23, 2020 5.269 5.269 5.156 5.170 157,276 -0.08(-1.49%)
Jun 22, 2020 5.191 5.262 5.120 5.248 260,231 +0.02(+0.41%)
Jun 19, 2020 5.340 5.389 5.106 5.227 246,797 -0.07(-1.34%)
Jun 18, 2020 5.319 5.468 5.284 5.298 223,159 -0.05(-1.00%)
Jun 17, 2020 5.506 5.513 5.323 5.351 244,525 -0.11(-2.06%)
Jun 16, 2020 5.464 5.605 5.316 5.464 389,508 +0.19(+3.61%)
Jun 15, 2020 5.048 5.506 4.970 5.274 318,867 +0.06(+1.08%)
Jun 12, 2020 5.154 5.358 5.123 5.217 309,353 +0.28(+5.71%)
Jun 11, 2020 5.111 5.266 4.879 4.935 495,997 -0.45(-8.38%)
Jun 10, 2020 5.612 5.704 5.309 5.386 291,854 -0.24(-4.26%)
Jun 09, 2020 5.767 5.767 5.443 5.626 471,337 -0.14(-2.44%)
Jun 08, 2020 5.767 5.831 5.633 5.767 311,252 +0.31(+5.68%)
Jun 05, 2020 5.478 5.668 5.443 5.457 393,747 +0.14(+2.65%)
Jun 04, 2020 5.175 5.407 5.097 5.316 252,226 +0.16(+3.01%)
Jun 03, 2020 5.125 5.309 5.076 5.161 416,686 +0.16(+3.24%)
Jun 02, 2020 5.027 5.048 4.914 4.999 186,705 +0.00(+0.00%)
Jun 01, 2020 4.935 5.027 4.639 4.999 590,528 +0.06(+1.14%)
May 29, 2020 5.161 5.183 4.886 4.942 316,586 -0.21(-4.10%)
May 28, 2020 5.471 5.471 5.083 5.154 371,856 -0.21(-3.94%)
May 27, 2020 4.935 5.400 4.921 5.365 380,748 +0.57(+11.91%)
May 26, 2020 4.738 4.935 4.738 4.794 293,398 +0.10(+2.10%)
May 22, 2020 4.688 4.724 4.611 4.695 166,803 +0.01(+0.15%)
May 21, 2020 4.660 4.724 4.653 4.688 137,404 +0.04(+0.76%)
May 20, 2020 4.554 4.681 4.554 4.653 184,274 +0.15(+3.29%)
May 19, 2020 4.526 4.625 4.470 4.505 160,998 +0.00(+0.00%)
May 18, 2020 4.463 4.547 4.413 4.505 179,302 +0.15(+3.48%)
May 15, 2020 4.263 4.444 4.242 4.354 201,382 +0.07(+1.63%)
May 14, 2020 4.179 4.312 4.040 4.284 411,881 +0.04(+0.99%)
May 13, 2020 4.451 4.451 4.186 4.242 304,222 -0.21(-4.70%)
May 12, 2020 4.500 4.563 4.430 4.451 262,855 +0.00(+0.00%)
May 11, 2020 4.444 4.598 4.352 4.451 281,487 +0.03(+0.79%)
May 08, 2020 4.388 4.479 4.340 4.416 227,326 +0.15(+3.43%)
May 07, 2020 4.340 4.479 4.228 4.270 373,792 +0.00(+0.00%)
May 06, 2020 4.095 4.416 4.095 4.270 380,036 +0.26(+6.53%)
May 05, 2020 4.388 4.610 3.907 4.008 706,402 -0.42(-9.53%)
May 04, 2020 4.507 4.563 4.312 4.430 435,240 -0.14(-3.05%)
May 01, 2020 4.605 4.647 4.500 4.570 326,512 -0.15(-3.11%)
Apr 30, 2020 4.695 4.835 4.542 4.716 398,784 +0.00(+0.00%)
Apr 29, 2020 4.535 4.807 4.490 4.716 506,821 +0.34(+7.81%)
Apr 28, 2020 4.479 4.570 4.367 4.374 374,183 +0.03(+0.64%)
Apr 27, 2020 4.326 4.465 4.319 4.347 471,056 +0.03(+0.81%)
Apr 24, 2020 4.151 4.312 4.145 4.312 383,559 +0.17(+4.04%)
Apr 23, 2020 4.242 4.273 4.081 4.144 368,451 -0.04(-0.92%)
Apr 22, 2020 4.258 4.314 4.114 4.183 341,764 +0.03(+0.83%)
Apr 21, 2020 4.196 4.224 4.079 4.148 334,299 -0.10(-2.44%)
Apr 20, 2020 4.148 4.334 4.114 4.252 348,662 +0.10(+2.50%)
Apr 17, 2020 4.300 4.376 4.066 4.148 548,107 +0.04(+1.01%)
Apr 16, 2020 4.286 4.355 4.086 4.107 375,183 -0.16(-3.72%)
Apr 15, 2020 4.217 4.403 4.024 4.265 407,310 -0.15(-3.44%)
Apr 14, 2020 4.355 4.493 4.203 4.417 426,424 +0.14(+3.23%)
Apr 13, 2020 4.459 4.535 3.982 4.279 507,185 -0.14(-3.13%)
Apr 09, 2020 4.535 4.824 4.272 4.417 727,767 +0.08(+1.75%)
Apr 08, 2020 4.107 4.493 4.010 4.341 482,526 +0.34(+8.45%)
Apr 07, 2020 3.706 4.058 3.679 4.003 594,987 +0.50(+14.40%)
Apr 06, 2020 3.403 3.734 3.403 3.499 441,983 +0.23(+6.96%)
Apr 03, 2020 3.451 3.451 3.106 3.272 529,562 -0.14(-4.24%)
Apr 02, 2020 3.479 3.575 3.389 3.416 352,897 -0.07(-1.98%)
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.