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

Gladstone Cap Corp (NQ: GLAD )

21.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 21.23 21.33 21.18 21.24 98,657 -0.05(-0.23%)
Apr 23, 2024 21.27 21.40 21.21 21.29 110,268 +0.08(+0.38%)
Apr 22, 2024 21.13 21.25 20.92 21.21 132,086 +0.16(+0.76%)
Apr 19, 2024 20.61 21.05 20.61 21.05 134,425 +0.38(+1.84%)
Apr 18, 2024 20.50 20.70 20.33 20.67 131,567 +0.22(+1.05%)
Apr 17, 2024 20.39 20.56 20.30 20.45 216,341 +0.16(+0.78%)
Apr 16, 2024 20.28 20.39 20.14 20.30 105,509 +0.06(+0.29%)
Apr 15, 2024 20.16 20.44 20.15 20.24 158,350 +0.09(+0.44%)
Apr 12, 2024 20.56 20.72 20.09 20.15 126,294 -0.35(-1.69%)
Apr 11, 2024 20.54 20.54 20.21 20.49 126,938 +0.06(+0.29%)
Apr 10, 2024 20.13 20.44 20.05 20.44 183,819 +0.16(+0.78%)
Apr 09, 2024 19.87 20.28 19.85 20.28 127,219 +0.32(+1.59%)
Apr 08, 2024 19.66 20.04 19.66 19.96 304,251 +0.26(+1.31%)
Apr 05, 2024 19.34 19.76 19.05 19.70 320,258 +9.98(+102.65%)
Apr 04, 2024 9.880 9.930 9.682 9.722 659,603 -0.12(-1.21%)
Apr 03, 2024 9.960 9.979 9.831 9.841 913,476 -0.16(-1.59%)
Apr 02, 2024 10.33 10.41 9.960 9.999 1,135,575 -0.49(-4.64%)
Apr 01, 2024 10.63 10.63 10.47 10.49 243,041 -0.16(-1.49%)
Mar 28, 2024 10.51 10.65 10.51 10.64 247,879 +0.14(+1.32%)
Mar 27, 2024 10.40 10.51 10.37 10.51 227,105 +0.16(+1.53%)
Mar 26, 2024 10.36 10.40 10.34 10.35 132,952 +0.00(+0.00%)
Mar 25, 2024 10.28 10.42 10.28 10.35 155,362 +0.08(+0.77%)
Mar 22, 2024 10.33 10.36 10.27 10.27 194,746 -0.09(-0.86%)
Mar 21, 2024 10.32 10.41 10.32 10.36 158,590 +0.03(+0.29%)
Mar 20, 2024 10.32 10.34 10.21 10.33 236,691 +0.03(+0.31%)
Mar 19, 2024 10.26 10.35 10.19 10.29 316,540 +0.04(+0.38%)
Mar 18, 2024 10.24 10.29 10.19 10.26 243,999 +0.02(+0.19%)
Mar 15, 2024 10.18 10.24 10.13 10.24 348,218 +0.16(+1.56%)
Mar 14, 2024 10.32 10.32 10.08 10.08 259,133 -0.24(-2.29%)
Mar 13, 2024 10.35 10.43 10.30 10.31 266,237 -0.01(-0.10%)
Mar 12, 2024 10.28 10.34 10.25 10.32 225,567 +0.08(+0.77%)
Mar 11, 2024 10.14 10.26 10.12 10.25 221,111 +0.11(+1.12%)
Mar 08, 2024 10.07 10.16 10.07 10.13 205,677 +0.06(+0.64%)
Mar 07, 2024 10.06 10.08 9.999 10.07 174,514 +0.07(+0.69%)
Mar 06, 2024 9.989 10.07 9.970 9.999 174,780 +0.05(+0.49%)
Mar 05, 2024 9.989 10.04 9.940 9.950 197,461 -0.03(-0.30%)
Mar 04, 2024 9.989 10.11 9.930 9.980 211,358 -0.01(-0.10%)
Mar 01, 2024 10.02 10.04 9.910 9.989 283,457 -0.02(-0.20%)
Feb 29, 2024 10.06 10.07 9.950 10.01 263,536 +0.02(+0.20%)
Feb 28, 2024 10.04 10.08 9.970 9.989 188,786 -0.10(-0.98%)
Feb 27, 2024 10.04 10.09 9.940 10.09 197,425 +0.10(+0.99%)
Feb 26, 2024 9.970 10.04 9.930 9.989 203,404 +0.03(+0.30%)
Feb 23, 2024 9.940 10.02 9.920 9.960 221,387 +0.00(+0.00%)
Feb 22, 2024 10.03 10.06 9.911 9.960 306,034 -0.05(-0.49%)
Feb 21, 2024 9.999 10.04 9.922 10.01 206,362 +0.02(+0.20%)
Feb 20, 2024 10.04 10.04 9.891 9.989 436,164 -0.02(-0.17%)
Feb 16, 2024 10.06 10.08 9.958 10.01 282,785 -0.03(-0.29%)
Feb 15, 2024 9.850 10.04 9.850 10.04 253,715 +0.20(+1.98%)
Feb 14, 2024 9.753 9.841 9.733 9.841 228,873 +0.10(+1.00%)
Feb 13, 2024 9.811 9.851 9.675 9.743 399,549 -0.15(-1.48%)
Feb 12, 2024 9.753 9.899 9.733 9.889 251,748 +0.13(+1.30%)
Feb 09, 2024 9.733 9.772 9.680 9.763 267,114 +0.09(+0.91%)
Feb 08, 2024 9.587 9.675 9.557 9.675 342,925 +0.12(+1.23%)
Feb 07, 2024 9.665 9.733 9.470 9.558 471,425 -0.03(-0.31%)
Feb 06, 2024 9.958 10.04 9.548 9.587 895,563 -0.47(-4.66%)
Feb 05, 2024 10.22 10.24 9.958 10.06 337,690 -0.16(-1.53%)
Feb 02, 2024 10.26 10.30 10.18 10.21 303,942 -0.08(-0.76%)
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.