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

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2022 8.576 8.842 8.842 194,441 +0.30(+3.49%)
Jan 28, 2022 8.544 8.552 8.362 8.544 124,405 +0.05(+0.57%)
Jan 27, 2022 8.519 8.673 8.471 8.495 116,509 -0.03(-0.38%)
Jan 26, 2022 8.592 8.729 8.479 8.528 177,923 +0.01(+0.09%)
Jan 25, 2022 8.221 8.608 8.221 8.519 223,313 +0.21(+2.52%)
Jan 24, 2022 8.390 8.452 8.003 8.310 628,161 -0.32(-3.74%)
Jan 21, 2022 8.874 8.915 8.592 8.632 343,168 -0.27(-3.08%)
Jan 20, 2022 9.044 9.124 8.882 8.907 130,361 -0.17(-1.82%)
Jan 19, 2022 9.160 9.200 9.032 9.072 152,916 -0.04(-0.44%)
Jan 18, 2022 8.984 9.160 8.936 9.112 189,011 +0.06(+0.71%)
Jan 14, 2022 9.048 0 -0.12(-1.31%)
Jan 13, 2022 9.160 9.345 9.160 9.168 148,727 -0.03(-0.35%)
Jan 12, 2022 9.168 9.224 9.064 9.200 99,080 +0.10(+1.15%)
Jan 11, 2022 9.032 9.136 8.964 9.096 96,697 +0.08(+0.84%)
Jan 10, 2022 9.008 9.088 8.936 9.020 160,947 -0.01(-0.13%)
Jan 07, 2022 9.032 9.120 8.992 9.032 63,232 +0.03(+0.36%)
Jan 06, 2022 9.056 9.224 8.847 9.000 152,106 -0.06(-0.62%)
Jan 05, 2022 9.184 9.248 9.016 9.056 105,611 -0.09(-0.96%)
Jan 04, 2022 9.385 9.385 9.000 9.144 343,392 -0.10(-1.04%)
Jan 03, 2022 9.249 9.425 9.184 9.241 228,303 -0.06(-0.60%)
Dec 31, 2021 9.216 9.335 9.192 9.297 132,716 +0.11(+1.22%)
Dec 30, 2021 9.257 9.339 9.168 9.184 83,981 -0.07(-0.78%)
Dec 29, 2021 9.120 9.369 9.120 9.257 216,912 +0.22(+2.40%)
Dec 28, 2021 9.048 9.152 9.000 9.040 147,946 +0.01(+0.09%)
Dec 27, 2021 9.000 9.032 8.909 9.032 117,542 +0.09(+0.99%)
Dec 23, 2021 8.856 8.984 8.847 8.944 136,727 +0.13(+1.46%)
Dec 22, 2021 8.807 8.992 8.713 8.815 131,162 +0.03(+0.32%)
Dec 21, 2021 8.716 8.955 8.701 8.787 186,688 +0.22(+2.61%)
Dec 20, 2021 8.915 8.915 8.221 8.564 606,774 -0.39(-4.36%)
Dec 17, 2021 9.011 9.050 8.915 8.955 128,588 -0.10(-1.06%)
Dec 16, 2021 9.066 9.170 8.979 9.050 168,288 +0.02(+0.18%)
Dec 15, 2021 9.003 9.114 8.899 9.035 101,299 +0.06(+0.71%)
Dec 14, 2021 9.074 9.170 8.915 8.971 150,108 -0.13(-1.40%)
Dec 13, 2021 9.146 9.170 9.058 9.098 123,708 -0.08(-0.87%)
Dec 10, 2021 9.242 9.258 9.141 9.178 69,206 -0.01(-0.09%)
Dec 09, 2021 9.202 9.242 9.098 9.186 107,574 +0.00(+0.00%)
Dec 08, 2021 9.210 9.258 9.146 9.186 110,091 +0.02(+0.26%)
Dec 07, 2021 9.234 9.274 9.130 9.162 131,991 -0.05(-0.52%)
Dec 06, 2021 9.330 9.345 9.090 9.210 242,072 -0.05(-0.52%)
Dec 03, 2021 9.298 9.322 9.186 9.258 109,822 -0.02(-0.17%)
Dec 02, 2021 9.170 9.385 9.157 9.274 128,644 +0.11(+1.22%)
Dec 01, 2021 9.489 9.489 9.122 9.162 179,817 -0.10(-1.12%)
Nov 30, 2021 9.290 9.393 8.939 9.266 307,042 -0.14(-1.44%)
Nov 29, 2021 9.497 9.576 9.338 9.401 222,971 -0.09(-0.92%)
Nov 26, 2021 9.489 9.513 9.298 9.489 161,384 -0.18(-1.82%)
Nov 24, 2021 9.688 9.704 9.610 9.664 89,636 -0.02(-0.25%)
Nov 23, 2021 9.417 9.792 9.377 9.688 303,329 +0.30(+3.23%)
Nov 22, 2021 9.545 9.585 9.369 9.385 181,060 -0.10(-1.09%)
Nov 19, 2021 9.609 9.649 9.377 9.489 164,202 -0.14(-1.49%)
Nov 18, 2021 9.848 9.656 9.609 9.633 154,442 -0.16(-1.67%)
Nov 17, 2021 9.788 9.978 9.788 9.796 330,609 +0.04(+0.41%)
Nov 16, 2021 9.479 9.788 9.360 9.756 511,137 +0.43(+4.59%)
Nov 15, 2021 9.320 9.388 9.304 9.328 132,290 +0.00(+0.00%)
Nov 12, 2021 9.360 9.399 9.296 9.328 96,724 -0.05(-0.51%)
Nov 11, 2021 9.312 9.392 9.295 9.376 72,657 +0.06(+0.68%)
Nov 10, 2021 9.320 9.312 84,951 -0.01(-0.09%)
Nov 09, 2021 9.431 9.440 9.288 9.320 112,671 -0.10(-1.09%)
Nov 08, 2021 9.360 9.479 9.320 9.423 155,470 +0.09(+0.93%)
Nov 05, 2021 9.304 9.376 9.249 9.336 101,952 +0.09(+0.94%)
Nov 04, 2021 9.280 9.289 9.201 9.249 142,905 +0.02(+0.26%)
Nov 03, 2021 9.225 9.288 9.201 9.225 127,675 +0.02(+0.17%)
Nov 02, 2021 9.209 9.273 9.130 9.209 120,695 -0.02(-0.17%)
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.