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 +0.11 (+0.48%)
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 (%)
Jan 29, 2021 6.850 6.918 6.782 6.835 229,280 +0.00(+0.00%)
Jan 28, 2021 6.993 7.045 6.790 6.835 324,128 -0.16(-2.26%)
Jan 27, 2021 7.053 7.188 6.956 6.993 223,770 -0.08(-1.06%)
Jan 26, 2021 7.053 7.139 7.008 7.068 266,870 +0.02(+0.21%)
Jan 25, 2021 7.038 7.098 6.970 7.053 200,090 +0.05(+0.64%)
Jan 22, 2021 7.053 7.058 6.925 7.008 230,211 -0.05(-0.64%)
Jan 21, 2021 7.113 7.121 7.030 7.053 279,066 -0.02(-0.27%)
Jan 20, 2021 7.034 7.102 6.917 7.072 271,214 +0.07(+0.96%)
Jan 19, 2021 6.937 7.049 6.855 7.005 287,566 +0.09(+1.30%)
Jan 15, 2021 6.870 6.937 6.811 6.915 218,277 +0.02(+0.32%)
Jan 14, 2021 6.818 6.930 6.803 6.893 202,368 +0.11(+1.65%)
Jan 13, 2021 6.758 6.795 6.706 6.781 140,470 +0.04(+0.67%)
Jan 12, 2021 6.736 6.788 6.706 6.736 149,916 +0.00(+0.00%)
Jan 11, 2021 6.669 6.773 6.642 6.736 234,356 +0.02(+0.33%)
Jan 08, 2021 6.639 6.713 6.564 6.713 314,024 +0.13(+2.04%)
Jan 07, 2021 6.571 6.646 6.527 6.579 161,989 +0.01(+0.11%)
Jan 06, 2021 6.601 6.669 6.519 6.571 175,577 -0.02(-0.34%)
Jan 05, 2021 6.519 6.624 6.512 6.594 156,544 +0.09(+1.38%)
Jan 04, 2021 6.654 6.669 6.422 6.504 266,918 -0.11(-1.69%)
Dec 31, 2020 6.616 6.616 6.616 173,184 +0.02(+0.34%)
Dec 30, 2020 6.631 6.661 6.579 6.594 173,184 +0.00(+0.00%)
Dec 29, 2020 6.527 6.639 6.504 6.594 212,593 +0.10(+1.49%)
Dec 28, 2020 6.586 6.680 6.471 6.497 222,226 +0.01(+0.23%)
Dec 24, 2020 6.586 6.586 6.430 6.482 179,442 -0.07(-1.14%)
Dec 23, 2020 6.579 6.616 6.542 6.557 222,486 -0.03(-0.45%)
Dec 22, 2020 6.661 6.676 6.549 6.586 261,905 -0.03(-0.51%)
Dec 21, 2020 6.724 6.739 6.598 6.620 327,998 -0.13(-1.87%)
Dec 18, 2020 6.761 6.835 6.598 6.746 389,169 +0.01(+0.22%)
Dec 17, 2020 6.598 6.755 6.590 6.731 186,833 +0.15(+2.25%)
Dec 16, 2020 6.576 6.702 6.546 6.583 278,626 -0.01(-0.22%)
Dec 15, 2020 6.442 6.627 6.427 6.598 260,850 +0.20(+3.13%)
Dec 14, 2020 6.405 6.487 6.361 6.398 299,476 +0.04(+0.70%)
Dec 11, 2020 6.316 6.383 6.265 6.353 229,724 +0.06(+0.94%)
Dec 10, 2020 6.375 6.386 6.227 6.294 490,872 -0.11(-1.74%)
Dec 09, 2020 6.427 6.427 6.301 6.405 266,046 +0.01(+0.23%)
Dec 08, 2020 6.383 6.405 6.323 6.390 168,176 +0.01(+0.23%)
Dec 07, 2020 6.472 6.472 6.286 6.375 271,182 -0.07(-1.04%)
Dec 04, 2020 6.346 6.464 6.309 6.442 250,498 +0.13(+2.12%)
Dec 03, 2020 6.279 6.398 6.272 6.309 196,267 +0.04(+0.71%)
Dec 02, 2020 6.249 6.346 6.235 6.264 240,610 +0.03(+0.48%)
Dec 01, 2020 6.264 6.316 6.227 6.235 372,054 +0.01(+0.24%)
Nov 30, 2020 6.257 6.338 6.183 6.220 249,926 -0.07(-1.18%)
Nov 27, 2020 6.301 6.375 6.242 6.294 208,546 +0.01(+0.24%)
Nov 25, 2020 6.197 6.309 6.180 6.279 250,903 +0.08(+1.32%)
Nov 24, 2020 6.175 6.234 6.138 6.197 298,248 +0.04(+0.72%)
Nov 23, 2020 6.153 6.227 6.153 6.153 148,804 +0.00(+0.00%)
Nov 20, 2020 6.157 6.246 6.123 6.153 249,149 -0.04(-0.60%)
Nov 19, 2020 6.220 6.264 6.116 6.190 254,321 -0.00(-0.06%)
Nov 18, 2020 6.238 6.311 6.179 6.194 327,519 +0.02(+0.36%)
Nov 17, 2020 6.231 6.297 6.164 6.172 504,296 -0.04(-0.59%)
Nov 16, 2020 6.172 6.370 6.128 6.208 459,958 +0.11(+1.81%)
Nov 13, 2020 5.995 6.150 5.947 6.098 347,064 +0.12(+1.97%)
Nov 12, 2020 5.922 6.098 5.841 5.980 308,650 -0.03(-0.49%)
Nov 11, 2020 5.885 6.150 5.826 6.010 444,274 +0.22(+3.81%)
Nov 10, 2020 5.671 5.848 5.620 5.789 350,833 +0.15(+2.74%)
Nov 09, 2020 5.701 5.826 5.554 5.635 457,729 +0.06(+1.06%)
Nov 06, 2020 5.591 5.591 5.469 5.576 136,351 -0.01(-0.13%)
Nov 05, 2020 5.532 5.613 5.510 5.583 198,973 +0.12(+2.15%)
Nov 04, 2020 5.370 5.502 5.333 5.465 174,267 +0.13(+2.34%)
Nov 03, 2020 5.451 5.510 5.340 5.340 203,196 -0.07(-1.22%)
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.