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 (%)
Aug 31, 2017 5.067 5.067 4.979 4.985 353,025 -0.06(-1.19%)
Aug 30, 2017 5.034 5.057 4.985 5.045 149,308 +0.03(+0.66%)
Aug 29, 2017 5.029 5.056 5.012 5.012 141,900 -0.05(-1.08%)
Aug 28, 2017 4.996 5.073 4.996 5.067 112,183 +0.06(+1.20%)
Aug 25, 2017 5.034 5.056 4.974 5.007 231,829 +0.00(+0.00%)
Aug 24, 2017 4.996 5.067 4.990 5.007 194,022 +0.00(+0.00%)
Aug 23, 2017 4.941 5.018 4.941 5.007 166,494 +0.05(+1.11%)
Aug 22, 2017 4.990 5.089 4.919 4.952 382,843 -0.04(-0.77%)
Aug 21, 2017 5.133 5.144 4.990 4.990 434,740 -0.17(-3.29%)
Aug 18, 2017 5.253 5.253 5.127 5.160 291,138 -0.07(-1.36%)
Aug 17, 2017 5.242 5.330 5.212 5.231 180,523 -0.04(-0.73%)
Aug 16, 2017 5.313 5.330 5.243 5.270 303,540 -0.03(-0.62%)
Aug 15, 2017 5.330 5.351 5.275 5.302 170,801 -0.01(-0.20%)
Aug 14, 2017 5.188 5.340 5.188 5.313 302,888 +0.13(+2.52%)
Aug 11, 2017 5.308 5.324 5.162 5.183 468,070 -0.13(-2.46%)
Aug 10, 2017 5.373 5.379 5.308 5.313 328,780 -0.06(-1.11%)
Aug 09, 2017 5.384 5.389 5.351 5.373 187,290 -0.01(-0.20%)
Aug 08, 2017 5.411 5.411 5.379 5.384 159,929 +0.00(+0.00%)
Aug 07, 2017 5.411 5.411 5.368 5.384 156,749 -0.01(-0.20%)
Aug 04, 2017 5.395 5.411 5.357 5.395 162,297 +0.03(+0.51%)
Aug 03, 2017 5.384 5.411 5.346 5.368 219,384 -0.01(-0.20%)
Aug 02, 2017 5.384 5.395 5.351 5.379 121,411 -0.02(-0.40%)
Aug 01, 2017 5.395 5.400 5.357 5.400 176,645 +0.00(+0.00%)
Jul 31, 2017 5.411 5.411 5.335 5.400 160,798 +0.04(+0.71%)
Jul 28, 2017 5.340 5.384 5.330 5.362 109,340 -0.02(-0.30%)
Jul 27, 2017 5.330 5.387 5.319 5.379 159,223 +0.06(+1.12%)
Jul 26, 2017 5.384 5.406 5.313 5.319 315,421 -0.03(-0.61%)
Jul 25, 2017 5.373 5.383 5.351 5.351 108,608 -0.02(-0.30%)
Jul 24, 2017 5.357 5.384 5.357 5.368 132,667 -0.01(-0.10%)
Jul 21, 2017 5.384 5.389 5.370 5.373 327,053 -0.01(-0.10%)
Jul 20, 2017 5.379 5.362 5.379 149,220 +0.00(+0.00%)
Jul 19, 2017 5.384 5.395 5.340 5.379 172,819 +0.03(+0.51%)
Jul 18, 2017 5.324 5.368 5.324 5.351 144,253 +0.02(+0.41%)
Jul 17, 2017 5.346 5.351 5.319 5.330 202,897 +0.01(+0.10%)
Jul 14, 2017 5.308 5.335 5.292 5.324 148,333 +0.02(+0.31%)
Jul 13, 2017 5.346 5.351 5.292 5.308 205,234 -0.03(-0.61%)
Jul 12, 2017 5.324 5.346 5.314 5.341 197,280 +0.02(+0.30%)
Jul 11, 2017 5.346 5.346 5.324 5.324 142,670 +0.00(+0.00%)
Jul 10, 2017 5.324 5.346 5.303 5.324 227,014 +0.03(+0.61%)
Jul 07, 2017 5.297 5.319 5.270 5.292 135,901 -0.03(-0.51%)
Jul 06, 2017 5.346 5.349 5.303 5.319 97,723 -0.03(-0.51%)
Jul 05, 2017 5.346 5.346 5.319 5.346 141,983 +0.01(+0.10%)
Jul 03, 2017 5.330 5.346 5.308 5.341 157,226 +0.03(+0.61%)
Jun 30, 2017 5.319 5.339 5.303 5.308 218,819 +0.00(+0.00%)
Jun 29, 2017 5.281 5.341 5.265 5.308 213,569 +0.01(+0.20%)
Jun 28, 2017 5.303 5.314 5.287 5.297 132,655 +0.01(+0.10%)
Jun 27, 2017 5.314 5.330 5.287 5.292 149,720 -0.02(-0.41%)
Jun 26, 2017 5.319 5.333 5.292 5.314 136,372 +0.01(+0.20%)
Jun 23, 2017 5.292 5.308 5.281 5.303 105,705 +0.01(+0.20%)
Jun 22, 2017 5.292 5.308 5.270 5.292 139,566 +0.02(+0.31%)
Jun 21, 2017 5.287 5.311 5.251 5.276 188,417 +0.01(+0.21%)
Jun 20, 2017 5.276 5.330 5.265 5.265 188,848 -0.04(-0.81%)
Jun 19, 2017 5.357 5.368 5.292 5.308 201,102 -0.02(-0.41%)
Jun 16, 2017 5.314 5.335 5.287 5.330 253,833 +0.02(+0.30%)
Jun 15, 2017 5.276 5.319 5.257 5.314 311,273 +0.02(+0.41%)
Jun 14, 2017 5.281 5.292 5.255 5.292 128,784 +0.01(+0.20%)
Jun 13, 2017 5.255 5.287 5.249 5.281 166,394 +0.03(+0.61%)
Jun 12, 2017 5.255 5.265 5.233 5.249 284,486 -0.01(-0.10%)
Jun 09, 2017 5.281 5.281 5.239 5.255 274,012 +0.01(+0.10%)
Jun 08, 2017 5.265 5.271 5.249 5.249 185,844 -0.02(-0.41%)
Jun 07, 2017 5.314 5.314 5.271 5.271 219,860 -0.02(-0.41%)
Jun 06, 2017 5.271 5.294 5.246 5.292 139,581 +0.01(+0.10%)
Jun 05, 2017 5.287 5.298 5.271 5.287 200,294 +0.01(+0.20%)
Jun 02, 2017 5.287 5.298 5.265 5.276 199,028 +0.01(+0.10%)
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.