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

Gladstone Cap Corp (NQ: GLAD )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2020 5.595 5.595 5.500 5.551 248,268 -0.01(-0.26%)
Aug 28, 2020 5.566 5.596 5.471 5.566 80,299 +0.05(+0.92%)
Aug 27, 2020 5.464 5.610 5.464 5.515 195,004 +0.04(+0.80%)
Aug 26, 2020 5.537 5.537 5.427 5.471 110,541 -0.06(-1.05%)
Aug 25, 2020 5.559 5.584 5.398 5.529 213,443 -0.01(-0.13%)
Aug 24, 2020 5.493 5.573 5.398 5.537 271,880 +0.10(+1.88%)
Aug 21, 2020 5.544 5.566 5.369 5.435 311,726 -0.09(-1.65%)
Aug 20, 2020 5.511 5.555 5.490 5.526 190,113 +0.01(+0.13%)
Aug 19, 2020 5.497 5.548 5.468 5.519 186,106 +0.02(+0.39%)
Aug 18, 2020 5.591 5.613 5.461 5.497 275,765 -0.07(-1.17%)
Aug 17, 2020 5.548 5.591 5.526 5.562 226,980 +0.04(+0.79%)
Aug 14, 2020 5.482 5.569 5.470 5.519 199,769 +0.06(+1.06%)
Aug 13, 2020 5.475 5.563 5.433 5.461 112,031 -0.02(-0.40%)
Aug 12, 2020 5.548 5.569 5.396 5.482 182,183 +0.01(+0.13%)
Aug 11, 2020 5.576 5.663 5.432 5.475 165,119 -0.04(-0.66%)
Aug 10, 2020 5.569 5.634 5.511 5.511 237,443 -0.01(-0.13%)
Aug 07, 2020 5.425 5.548 5.407 5.519 217,351 +0.10(+1.80%)
Aug 06, 2020 5.389 5.454 5.352 5.421 175,532 +0.03(+0.60%)
Aug 05, 2020 5.417 5.439 5.345 5.389 106,019 +0.03(+0.54%)
Aug 04, 2020 5.302 5.367 5.244 5.360 215,892 +0.07(+1.23%)
Aug 03, 2020 5.237 5.367 5.208 5.295 233,186 +0.06(+1.10%)
Jul 31, 2020 5.309 5.374 5.179 5.237 247,808 -0.10(-1.89%)
Jul 30, 2020 5.222 5.432 5.222 5.338 297,097 +0.06(+1.09%)
Jul 29, 2020 5.266 5.417 5.259 5.280 200,118 +0.04(+0.83%)
Jul 28, 2020 5.165 5.273 5.114 5.237 91,755 +0.07(+1.26%)
Jul 27, 2020 5.309 5.331 5.085 5.172 239,393 -0.12(-2.19%)
Jul 24, 2020 5.352 5.352 5.259 5.287 90,678 -0.09(-1.61%)
Jul 23, 2020 5.533 5.539 5.280 5.374 215,481 -0.17(-3.06%)
Jul 22, 2020 5.379 5.580 5.336 5.544 257,749 +0.15(+2.79%)
Jul 21, 2020 5.207 5.401 5.207 5.393 201,122 +0.19(+3.72%)
Jul 20, 2020 5.250 5.286 5.100 5.200 260,916 -0.07(-1.36%)
Jul 17, 2020 5.300 5.300 5.229 5.272 112,388 -0.01(-0.14%)
Jul 16, 2020 5.128 5.279 5.100 5.279 202,925 +0.14(+2.79%)
Jul 15, 2020 5.021 5.193 5.007 5.136 254,916 +0.18(+3.61%)
Jul 14, 2020 4.971 5.007 4.863 4.957 154,903 -0.05(-1.00%)
Jul 13, 2020 5.007 5.093 4.928 5.007 242,132 +0.05(+1.01%)
Jul 10, 2020 4.885 5.014 4.871 4.957 139,333 +0.09(+1.76%)
Jul 09, 2020 5.043 5.043 4.856 4.871 214,376 -0.16(-3.13%)
Jul 08, 2020 4.992 5.078 4.989 5.028 138,783 +0.03(+0.57%)
Jul 07, 2020 5.050 5.057 4.942 5.000 199,071 -0.06(-1.13%)
Jul 06, 2020 5.150 5.171 5.029 5.057 282,940 -0.01(-0.28%)
Jul 02, 2020 5.222 5.231 4.971 5.071 199,506 -0.04(-0.84%)
Jul 01, 2020 5.279 5.308 5.064 5.114 318,128 -0.12(-2.33%)
Jun 30, 2020 5.136 5.309 5.114 5.236 250,314 +0.06(+1.25%)
Jun 29, 2020 5.107 5.179 4.899 5.171 309,982 +0.09(+1.83%)
Jun 26, 2020 4.964 5.121 4.928 5.078 164,882 +0.04(+0.85%)
Jun 25, 2020 5.064 5.179 4.957 5.035 236,659 -0.04(-0.71%)
Jun 24, 2020 5.207 5.207 4.763 5.071 437,295 -0.14(-2.61%)
Jun 23, 2020 5.308 5.308 5.193 5.207 156,144 -0.08(-1.49%)
Jun 22, 2020 5.229 5.300 5.157 5.286 258,357 +0.02(+0.41%)
Jun 19, 2020 5.379 5.428 5.143 5.265 245,020 -0.07(-1.34%)
Jun 18, 2020 5.358 5.508 5.322 5.336 221,553 -0.05(-1.00%)
Jun 17, 2020 5.546 5.553 5.362 5.390 242,764 -0.11(-2.06%)
Jun 16, 2020 5.504 5.646 5.354 5.504 386,704 +0.19(+3.61%)
Jun 15, 2020 5.085 5.546 5.006 5.312 316,572 +0.06(+1.08%)
Jun 12, 2020 5.191 5.397 5.160 5.255 307,125 +0.28(+5.71%)
Jun 11, 2020 5.148 5.305 4.914 4.971 492,426 -0.45(-8.38%)
Jun 10, 2020 5.653 5.745 5.347 5.425 289,753 -0.24(-4.26%)
Jun 09, 2020 5.809 5.809 5.482 5.667 467,943 -0.14(-2.45%)
Jun 08, 2020 5.809 5.873 5.674 5.809 309,011 +0.31(+5.68%)
Jun 05, 2020 5.518 5.709 5.482 5.496 390,913 +0.14(+2.65%)
Jun 04, 2020 5.212 5.447 5.134 5.354 250,411 +0.16(+3.01%)
Jun 03, 2020 5.163 5.347 5.113 5.198 413,686 +0.16(+3.24%)
Jun 02, 2020 5.063 5.085 4.950 5.035 185,361 +0.00(+0.00%)
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.