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

Gladstone Cap Corp (NQ: GLAD )

23.46 -0.04 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 6.580 6.696 6.565 6.673 241,266 +0.13(+2.00%)
Jan 30, 2019 6.480 6.580 6.469 6.542 99,129 +0.06(+0.95%)
Jan 29, 2019 6.457 6.573 6.449 6.480 117,461 +0.02(+0.24%)
Jan 28, 2019 6.426 6.480 6.403 6.465 104,682 +0.06(+0.96%)
Jan 25, 2019 6.372 6.449 6.357 6.403 116,940 +0.06(+0.97%)
Jan 24, 2019 6.234 6.403 6.180 6.342 194,635 -0.02(-0.36%)
Jan 23, 2019 6.457 6.519 6.326 6.365 179,547 -0.05(-0.72%)
Jan 22, 2019 6.596 6.634 6.411 6.411 272,476 -0.22(-3.36%)
Jan 18, 2019 6.673 6.696 6.588 6.634 157,479 -0.01(-0.12%)
Jan 17, 2019 6.642 6.696 6.557 6.642 196,054 +0.00(+0.00%)
Jan 16, 2019 6.536 6.657 6.513 6.642 240,613 +0.14(+2.21%)
Jan 15, 2019 6.362 6.513 6.362 6.498 190,884 +0.16(+2.51%)
Jan 14, 2019 6.316 6.498 6.301 6.339 261,731 +0.05(+0.72%)
Jan 11, 2019 6.233 6.324 6.165 6.293 199,515 +0.10(+1.59%)
Jan 10, 2019 6.157 6.206 6.097 6.195 70,729 +0.05(+0.86%)
Jan 09, 2019 6.225 6.293 6.104 6.142 223,855 -0.06(-0.98%)
Jan 08, 2019 6.180 6.256 6.127 6.203 245,801 +0.08(+1.24%)
Jan 07, 2019 5.915 6.203 5.902 6.127 286,180 +0.24(+4.12%)
Jan 04, 2019 5.733 5.907 5.718 5.885 160,562 +0.18(+3.19%)
Jan 03, 2019 5.612 5.778 5.612 5.703 166,068 +0.11(+2.03%)
Jan 02, 2019 5.506 5.657 5.460 5.589 194,364 +0.06(+1.10%)
Dec 31, 2018 5.725 5.824 5.529 5.529 400,350 -0.15(-2.67%)
Dec 28, 2018 5.665 5.786 5.665 5.680 253,388 +0.02(+0.27%)
Dec 27, 2018 5.423 5.680 5.392 5.665 260,047 +0.18(+3.31%)
Dec 26, 2018 5.256 5.498 5.235 5.483 249,434 +0.24(+4.62%)
Dec 24, 2018 5.309 5.347 4.855 5.241 482,084 -0.06(-1.14%)
Dec 21, 2018 5.150 5.491 5.150 5.301 446,037 +0.12(+2.34%)
Dec 20, 2018 5.877 5.907 5.105 5.180 892,062 -0.76(-12.76%)
Dec 19, 2018 6.059 6.225 5.907 5.938 338,527 -0.05(-0.76%)
Dec 18, 2018 6.065 6.199 5.961 5.983 219,007 -0.09(-1.47%)
Dec 17, 2018 6.229 6.325 6.065 6.072 230,033 -0.16(-2.51%)
Dec 14, 2018 6.236 6.362 6.221 6.229 216,757 -0.04(-0.59%)
Dec 13, 2018 6.258 6.303 6.236 6.266 124,215 +0.01(+0.12%)
Dec 12, 2018 6.288 6.348 6.258 6.258 143,945 -0.04(-0.59%)
Dec 11, 2018 6.295 6.407 6.273 6.295 157,597 +0.01(+0.12%)
Dec 10, 2018 6.288 6.305 6.147 6.288 260,321 -0.04(-0.59%)
Dec 07, 2018 6.266 6.333 6.236 6.325 165,558 +0.07(+1.19%)
Dec 06, 2018 6.340 6.348 6.132 6.251 346,295 -0.10(-1.52%)
Dec 04, 2018 6.392 6.407 6.340 6.348 291,742 -0.07(-1.16%)
Dec 03, 2018 6.385 6.422 6.303 6.422 401,332 +0.08(+1.29%)
Nov 30, 2018 6.377 6.392 6.325 6.340 166,095 -0.05(-0.81%)
Nov 29, 2018 6.385 6.519 6.333 6.392 165,428 +0.03(+0.47%)
Nov 28, 2018 6.325 6.444 6.325 6.362 221,482 +0.04(+0.71%)
Nov 27, 2018 6.429 6.452 6.310 6.318 297,557 -0.13(-1.96%)
Nov 26, 2018 6.511 6.593 6.429 6.444 166,055 -0.07(-1.14%)
Nov 23, 2018 6.467 6.586 6.459 6.519 71,894 +0.10(+1.62%)
Nov 21, 2018 6.415 6.415 6.415 0 +0.01(+0.12%)
Nov 20, 2018 6.623 6.623 6.407 6.407 381,999 -0.22(-3.37%)
Nov 19, 2018 6.794 6.816 6.548 6.630 386,763 -0.09(-1.33%)
Nov 16, 2018 6.712 6.808 6.683 6.720 260,921 +0.04(+0.66%)
Nov 15, 2018 6.749 6.808 6.624 6.676 326,781 -0.09(-1.30%)
Nov 14, 2018 6.815 6.815 6.720 6.764 128,266 -0.04(-0.54%)
Nov 13, 2018 6.756 6.808 6.734 6.800 126,639 +0.05(+0.76%)
Nov 12, 2018 6.778 6.837 6.734 6.749 186,805 -0.03(-0.43%)
Nov 09, 2018 6.756 6.819 6.676 6.778 157,071 +0.02(+0.33%)
Nov 08, 2018 6.793 6.852 6.756 6.756 185,094 -0.06(-0.86%)
Nov 07, 2018 6.837 6.859 6.764 6.815 187,089 -0.01(-0.21%)
Nov 06, 2018 6.756 6.866 6.756 6.830 290,787 -0.01(-0.11%)
Nov 05, 2018 6.742 6.918 6.742 6.837 192,530 +0.10(+1.41%)
Nov 02, 2018 6.896 6.961 6.742 6.742 189,413 -0.16(-2.34%)
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.