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

Gladstone Cap Corp (NQ: GLAD )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2018 5.108 5.155 5.108 5.126 136,163 +0.02(+0.34%)
Apr 27, 2018 5.084 5.131 5.081 5.108 127,793 +0.03(+0.58%)
Apr 26, 2018 5.043 5.096 5.043 5.079 138,563 +0.03(+0.58%)
Apr 25, 2018 5.061 5.079 5.043 5.049 56,012 -0.01(-0.23%)
Apr 24, 2018 5.055 5.090 5.043 5.061 98,681 +0.02(+0.47%)
Apr 23, 2018 5.055 5.114 5.026 5.038 164,753 -0.02(-0.35%)
Apr 20, 2018 5.055 5.079 5.043 5.055 111,434 -0.01(-0.12%)
Apr 19, 2018 5.067 5.108 5.043 5.061 193,113 -0.02(-0.35%)
Apr 18, 2018 5.119 5.136 5.055 5.079 146,341 -0.02(-0.34%)
Apr 17, 2018 5.032 5.113 5.032 5.096 228,288 +0.08(+1.62%)
Apr 16, 2018 5.055 5.055 5.003 5.015 105,493 -0.02(-0.35%)
Apr 13, 2018 5.038 5.061 5.003 5.032 108,182 +0.01(+0.23%)
Apr 12, 2018 5.044 5.067 5.009 5.020 116,421 +0.00(+0.00%)
Apr 11, 2018 5.009 5.067 5.007 5.020 141,494 +0.01(+0.12%)
Apr 10, 2018 5.061 5.114 5.009 5.015 183,205 -0.02(-0.35%)
Apr 09, 2018 5.055 5.075 5.003 5.032 134,336 +0.00(+0.00%)
Apr 06, 2018 5.061 5.119 5.009 5.032 146,626 -0.03(-0.57%)
Apr 05, 2018 5.073 5.125 5.055 5.061 149,021 +0.00(+0.00%)
Apr 04, 2018 5.050 5.096 5.038 5.061 138,202 -0.01(-0.23%)
Apr 03, 2018 5.050 5.090 5.038 5.073 144,693 +0.05(+0.93%)
Apr 02, 2018 5.009 5.067 4.997 5.026 213,142 +0.02(+0.47%)
Mar 29, 2018 5.003 5.003 5.003 0 -0.01(-0.23%)
Mar 28, 2018 4.951 5.073 4.922 5.015 183,741 +0.08(+1.53%)
Mar 27, 2018 5.061 5.061 4.887 4.939 247,682 -0.09(-1.85%)
Mar 26, 2018 5.055 5.108 4.974 5.032 282,130 +0.01(+0.23%)
Mar 23, 2018 5.067 5.131 5.015 5.020 179,163 -0.06(-1.26%)
Mar 22, 2018 5.079 5.125 5.067 5.084 211,274 -0.02(-0.34%)
Mar 21, 2018 5.119 5.166 5.090 5.102 162,596 -0.02(-0.45%)
Mar 20, 2018 5.108 5.189 5.097 5.125 193,429 +0.03(+0.57%)
Mar 19, 2018 5.137 5.163 5.055 5.096 229,851 -0.02(-0.45%)
Mar 16, 2018 5.108 5.137 5.096 5.119 203,014 +0.01(+0.23%)
Mar 15, 2018 5.154 5.165 5.079 5.108 109,375 -0.03(-0.67%)
Mar 14, 2018 5.189 5.189 5.102 5.142 168,895 -0.02(-0.45%)
Mar 13, 2018 5.177 5.182 5.131 5.165 100,436 +0.03(+0.56%)
Mar 12, 2018 5.148 5.165 5.118 5.137 156,099 +0.01(+0.11%)
Mar 09, 2018 5.119 5.154 5.114 5.131 216,572 +0.02(+0.45%)
Mar 08, 2018 5.125 5.142 5.079 5.108 158,518 -0.02(-0.34%)
Mar 07, 2018 5.114 5.142 5.085 5.125 161,112 +0.00(+0.00%)
Mar 06, 2018 5.119 5.142 5.096 5.125 114,270 +0.02(+0.45%)
Mar 05, 2018 5.050 5.119 5.050 5.102 159,542 +0.07(+1.38%)
Mar 02, 2018 5.027 5.073 4.992 5.033 130,241 -0.02(-0.34%)
Mar 01, 2018 5.004 5.108 4.992 5.050 176,749 +0.06(+1.27%)
Feb 28, 2018 5.102 5.131 4.975 4.987 333,287 -0.09(-1.82%)
Feb 27, 2018 5.114 5.165 5.079 5.079 192,533 -0.04(-0.79%)
Feb 26, 2018 5.079 5.138 5.079 5.119 193,486 +0.04(+0.80%)
Feb 23, 2018 5.050 5.125 5.050 5.079 219,665 +0.03(+0.57%)
Feb 22, 2018 5.056 5.090 5.050 5.050 117,182 -0.01(-0.11%)
Feb 21, 2018 5.079 5.137 5.050 5.056 240,774 -0.03(-0.68%)
Feb 20, 2018 5.108 5.131 5.079 5.090 261,903 -0.03(-0.56%)
Feb 16, 2018 5.119 5.119 5.119 0 +0.01(+0.23%)
Feb 15, 2018 5.131 5.160 5.085 5.108 187,086 +0.02(+0.34%)
Feb 14, 2018 5.090 5.130 5.068 5.090 278,938 -0.01(-0.11%)
Feb 13, 2018 5.148 5.176 5.085 5.096 254,151 -0.05(-0.89%)
Feb 12, 2018 5.182 5.194 5.102 5.142 287,104 -0.04(-0.77%)
Feb 09, 2018 5.239 5.251 5.096 5.182 279,535 +0.02(+0.44%)
Feb 08, 2018 5.171 5.245 5.136 5.159 244,055 +0.00(+0.00%)
Feb 07, 2018 5.010 5.268 4.877 5.159 580,543 +0.34(+7.13%)
Feb 06, 2018 4.701 4.922 4.701 4.816 527,397 +0.12(+2.56%)
Feb 05, 2018 5.171 5.199 4.466 4.695 1,354,199 -0.51(-9.79%)
Feb 02, 2018 5.251 5.268 5.185 5.205 273,884 -0.06(-1.20%)
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.