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

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
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 (%)
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.