Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.383 6.423 6.370 6.409 246,606 +0.03(+0.52%)
Sep 27, 2019 6.357 6.377 6.330 6.377 129,150 +0.03(+0.52%)
Sep 26, 2019 6.298 6.357 6.298 6.344 125,911 +0.05(+0.84%)
Sep 25, 2019 6.284 6.330 6.258 6.291 138,423 +0.01(+0.10%)
Sep 24, 2019 6.291 6.317 6.265 6.284 136,797 -0.01(-0.10%)
Sep 23, 2019 6.238 6.330 6.238 6.291 182,834 +0.01(+0.21%)
Sep 20, 2019 6.232 6.304 6.230 6.278 231,071 +0.03(+0.42%)
Sep 19, 2019 6.311 6.311 6.232 6.252 168,023 -0.05(-0.83%)
Sep 18, 2019 6.265 6.304 6.252 6.304 164,424 +0.03(+0.42%)
Sep 17, 2019 6.265 6.278 6.212 6.278 162,039 +0.00(+0.00%)
Sep 16, 2019 6.271 6.284 6.219 6.278 240,328 +0.02(+0.32%)
Sep 13, 2019 6.199 6.258 6.193 6.258 256,829 +0.06(+0.95%)
Sep 12, 2019 6.193 6.199 6.173 6.199 188,219 +0.01(+0.11%)
Sep 11, 2019 6.193 6.199 6.154 6.193 159,643 -0.01(-0.11%)
Sep 10, 2019 6.193 6.199 6.175 6.199 156,817 +0.00(+0.00%)
Sep 09, 2019 6.193 6.199 6.167 6.199 134,154 +0.02(+0.32%)
Sep 06, 2019 6.147 6.186 6.121 6.180 129,947 +0.05(+0.85%)
Sep 05, 2019 6.167 6.193 6.121 6.128 239,234 -0.01(-0.21%)
Sep 04, 2019 6.121 6.160 6.108 6.141 139,942 +0.02(+0.32%)
Sep 03, 2019 6.075 6.134 6.075 6.121 181,734 +0.04(+0.64%)
Aug 30, 2019 6.128 6.129 6.072 6.082 132,858 -0.03(-0.43%)
Aug 29, 2019 6.089 6.134 6.062 6.108 163,017 +0.02(+0.32%)
Aug 28, 2019 6.036 6.095 6.027 6.089 128,770 +0.05(+0.86%)
Aug 27, 2019 6.069 6.102 6.004 6.036 153,745 -0.03(-0.54%)
Aug 26, 2019 6.082 6.106 6.062 6.069 85,368 +0.00(+0.00%)
Aug 23, 2019 6.128 6.147 6.056 6.069 118,454 -0.05(-0.85%)
Aug 22, 2019 6.134 6.167 6.115 6.121 92,411 -0.01(-0.21%)
Aug 21, 2019 6.095 6.167 6.095 6.134 172,968 +0.03(+0.43%)
Aug 20, 2019 6.102 6.134 6.069 6.108 108,968 +0.01(+0.11%)
Aug 19, 2019 6.121 6.128 6.030 6.102 257,857 +0.01(+0.21%)
Aug 16, 2019 6.030 6.095 6.019 6.089 194,839 +0.10(+1.73%)
Aug 15, 2019 6.037 6.050 5.959 5.985 210,313 -0.05(-0.75%)
Aug 14, 2019 6.030 6.050 5.978 6.030 235,746 -0.03(-0.53%)
Aug 13, 2019 6.076 6.114 6.011 6.063 253,769 +0.01(+0.21%)
Aug 12, 2019 6.030 6.050 5.998 6.050 170,879 +0.01(+0.11%)
Aug 09, 2019 6.089 6.089 6.030 6.043 107,300 -0.05(-0.74%)
Aug 08, 2019 5.978 6.089 5.959 6.089 194,737 +0.08(+1.29%)
Aug 07, 2019 6.043 6.056 5.927 6.011 224,983 +0.03(+0.43%)
Aug 06, 2019 5.965 6.082 5.965 5.985 171,665 +0.02(+0.33%)
Aug 05, 2019 6.108 6.108 5.888 5.965 520,904 -0.13(-2.13%)
Aug 02, 2019 6.121 6.140 6.076 6.095 165,505 -0.03(-0.42%)
Aug 01, 2019 6.140 6.166 6.095 6.121 168,640 -0.02(-0.32%)
Jul 31, 2019 6.186 6.186 6.121 6.140 141,897 -0.02(-0.32%)
Jul 30, 2019 6.160 6.182 6.121 6.160 233,834 +0.03(+0.42%)
Jul 29, 2019 6.140 6.160 6.121 6.134 132,706 -0.01(-0.11%)
Jul 26, 2019 6.108 6.153 6.101 6.140 91,243 +0.05(+0.85%)
Jul 25, 2019 6.127 6.160 6.076 6.089 195,025 -0.05(-0.74%)
Jul 24, 2019 6.121 6.140 6.108 6.134 158,634 +0.01(+0.11%)
Jul 23, 2019 6.076 6.153 6.069 6.127 194,627 +0.05(+0.85%)
Jul 22, 2019 6.089 6.114 6.076 6.076 114,099 -0.01(-0.11%)
Jul 19, 2019 6.140 6.173 6.082 6.082 211,358 -0.03(-0.53%)
Jul 18, 2019 6.147 6.172 6.114 6.114 301,043 -0.01(-0.11%)
Jul 17, 2019 6.140 6.166 6.121 6.121 116,390 -0.02(-0.31%)
Jul 16, 2019 6.121 6.166 6.121 6.140 171,196 +0.03(+0.42%)
Jul 15, 2019 6.121 6.140 6.114 6.114 140,220 +0.00(+0.00%)
Jul 12, 2019 6.102 6.114 6.082 6.114 162,688 +0.03(+0.42%)
Jul 11, 2019 6.082 6.102 6.050 6.089 187,024 +0.02(+0.32%)
Jul 10, 2019 6.063 6.082 6.044 6.069 139,426 +0.01(+0.21%)
Jul 09, 2019 6.063 6.082 6.037 6.057 94,368 -0.02(-0.32%)
Jul 08, 2019 6.069 6.082 6.024 6.076 177,325 +0.01(+0.11%)
Jul 05, 2019 6.012 6.089 6.012 6.069 271,406 +0.05(+0.75%)
Jul 03, 2019 6.031 6.044 6.018 6.024 58,791 +0.00(+0.00%)
Jul 02, 2019 6.044 6.044 5.992 6.024 147,971 -0.01(-0.11%)
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.