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 (%)
Sep 30, 2021 8.969 9.063 8.874 8.913 223,911 +0.00(+0.00%)
Sep 29, 2021 8.874 8.945 8.850 8.913 108,188 +0.04(+0.44%)
Sep 28, 2021 9.000 9.008 8.819 8.874 176,856 -0.11(-1.23%)
Sep 27, 2021 8.992 9.076 8.961 8.984 119,692 +0.03(+0.35%)
Sep 24, 2021 8.984 9.040 8.937 8.953 138,162 -0.04(-0.44%)
Sep 23, 2021 9.000 9.103 8.992 8.992 120,368 -0.01(-0.09%)
Sep 22, 2021 9.008 9.079 8.967 9.000 143,696 +0.06(+0.71%)
Sep 21, 2021 8.819 9.039 8.818 8.937 206,869 +0.13(+1.48%)
Sep 20, 2021 8.940 8.940 8.642 8.807 327,139 -0.24(-2.69%)
Sep 17, 2021 9.050 9.081 8.995 9.050 195,878 +0.02(+0.17%)
Sep 16, 2021 9.081 9.136 8.980 9.034 138,366 -0.06(-0.69%)
Sep 15, 2021 8.940 9.132 8.911 9.097 197,685 +0.19(+2.11%)
Sep 14, 2021 8.964 9.003 8.893 8.909 157,534 -0.01(-0.09%)
Sep 13, 2021 8.925 8.956 8.823 8.917 133,009 +0.09(+1.07%)
Sep 10, 2021 8.909 8.964 8.799 8.823 164,954 -0.08(-0.88%)
Sep 09, 2021 8.956 9.050 8.870 8.901 172,538 -0.05(-0.53%)
Sep 08, 2021 8.987 9.046 8.940 8.948 118,730 -0.02(-0.26%)
Sep 07, 2021 9.074 9.097 8.933 8.972 230,346 -0.14(-1.55%)
Sep 03, 2021 9.168 9.191 9.038 9.113 142,587 -0.02(-0.26%)
Sep 02, 2021 9.129 9.230 9.113 9.136 121,861 +0.01(+0.09%)
Sep 01, 2021 9.129 9.262 9.113 9.129 189,691 -0.06(-0.68%)
Aug 31, 2021 9.160 9.285 9.152 9.191 158,684 +0.06(+0.69%)
Aug 30, 2021 9.254 9.254 9.105 9.129 195,135 -0.06(-0.68%)
Aug 27, 2021 9.074 9.254 9.050 9.191 116,482 +0.16(+1.74%)
Aug 26, 2021 9.113 9.183 8.972 9.034 136,035 -0.06(-0.69%)
Aug 25, 2021 9.058 9.215 9.058 9.097 118,355 +0.04(+0.43%)
Aug 24, 2021 8.987 9.097 8.987 9.058 95,329 +0.06(+0.70%)
Aug 23, 2021 9.042 9.168 8.948 8.995 210,150 -0.05(-0.52%)
Aug 20, 2021 8.791 9.042 8.715 9.042 226,593 +0.29(+3.27%)
Aug 19, 2021 9.161 9.177 8.744 8.756 355,970 -0.44(-4.83%)
Aug 18, 2021 9.255 9.391 9.185 9.200 401,797 -0.06(-0.67%)
Aug 17, 2021 9.200 9.286 9.122 9.263 213,148 +0.01(+0.08%)
Aug 16, 2021 9.177 9.313 9.107 9.255 143,345 +0.06(+0.68%)
Aug 13, 2021 9.146 9.271 9.099 9.193 242,038 +0.07(+0.77%)
Aug 12, 2021 9.091 9.122 9.021 9.122 84,989 +0.04(+0.43%)
Aug 11, 2021 9.154 9.161 9.077 9.083 142,909 -0.02(-0.17%)
Aug 10, 2021 9.091 9.161 9.049 9.099 107,644 +0.01(+0.09%)
Aug 09, 2021 9.200 9.200 9.013 9.091 188,311 -0.09(-1.02%)
Aug 06, 2021 9.091 9.200 9.037 9.185 197,821 +0.17(+1.90%)
Aug 05, 2021 8.920 9.029 8.896 9.013 137,144 +0.12(+1.31%)
Aug 04, 2021 8.889 8.959 8.826 8.896 128,017 -0.07(-0.78%)
Aug 03, 2021 8.943 8.967 8.826 8.967 139,089 +0.03(+0.35%)
Aug 02, 2021 8.951 9.021 8.889 8.935 186,826 +0.04(+0.44%)
Jul 30, 2021 8.896 8.967 8.811 8.896 152,393 +0.02(+0.18%)
Jul 29, 2021 8.912 8.967 8.857 8.881 121,384 +0.02(+0.18%)
Jul 28, 2021 8.873 8.910 8.795 8.865 96,050 +0.02(+0.18%)
Jul 27, 2021 8.857 8.896 8.803 8.850 103,201 -0.02(-0.26%)
Jul 26, 2021 8.842 8.982 8.779 8.873 195,132 +0.01(+0.09%)
Jul 23, 2021 8.951 8.967 8.795 8.865 149,313 -0.02(-0.26%)
Jul 22, 2021 8.920 8.974 8.826 8.889 96,985 -0.06(-0.65%)
Jul 21, 2021 8.932 9.017 8.916 8.947 156,061 +0.07(+0.79%)
Jul 20, 2021 8.714 8.946 8.691 8.877 157,126 +0.21(+2.42%)
Jul 19, 2021 8.769 8.815 8.536 8.668 320,896 -0.25(-2.78%)
Jul 16, 2021 8.955 8.986 8.869 8.916 142,739 +0.04(+0.44%)
Jul 15, 2021 8.862 9.008 8.838 8.877 140,533 +0.00(+0.00%)
Jul 14, 2021 9.001 9.079 8.862 8.877 111,985 -0.11(-1.21%)
Jul 13, 2021 9.063 9.071 8.939 8.986 136,347 -0.06(-0.69%)
Jul 12, 2021 8.924 9.087 8.901 9.048 229,383 +0.12(+1.39%)
Jul 09, 2021 8.955 8.955 8.800 8.924 219,369 +0.19(+2.13%)
Jul 08, 2021 8.823 8.869 8.621 8.738 306,675 -0.18(-2.00%)
Jul 07, 2021 9.017 9.071 8.877 8.916 178,358 -0.12(-1.29%)
Jul 06, 2021 9.079 9.079 8.933 9.032 169,436 -0.02(-0.17%)
Jul 02, 2021 8.970 9.063 8.901 9.048 127,676 +0.08(+0.86%)
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.