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

Gladstone Cap Corp (NQ: GLAD )

22.93 +0.14 (+0.61%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 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 (%)
Oct 31, 2017 5.398 5.408 5.376 5.376 160,762 -0.01(-0.20%)
Oct 30, 2017 5.387 5.403 5.376 5.387 199,488 +0.01(+0.21%)
Oct 27, 2017 5.392 5.403 5.353 5.376 166,788 -0.01(-0.20%)
Oct 26, 2017 5.337 5.409 5.337 5.387 324,960 +0.05(+0.93%)
Oct 25, 2017 5.381 5.392 5.295 5.337 209,495 -0.06(-1.02%)
Oct 24, 2017 5.425 5.425 5.353 5.392 300,012 +0.01(+0.10%)
Oct 23, 2017 5.403 5.409 5.298 5.387 249,908 +0.02(+0.31%)
Oct 20, 2017 5.370 5.381 5.351 5.370 175,989 +0.01(+0.10%)
Oct 19, 2017 5.376 5.392 5.298 5.364 178,557 -0.01(-0.10%)
Oct 18, 2017 5.343 5.370 5.337 5.370 205,672 +0.04(+0.72%)
Oct 17, 2017 5.315 5.343 5.304 5.332 238,251 +0.03(+0.52%)
Oct 16, 2017 5.277 5.321 5.267 5.304 212,908 +0.02(+0.41%)
Oct 13, 2017 5.277 5.302 5.266 5.282 275,593 +0.02(+0.31%)
Oct 12, 2017 5.244 5.282 5.233 5.266 190,198 +0.02(+0.42%)
Oct 11, 2017 5.244 5.271 5.211 5.244 171,167 +0.00(+0.00%)
Oct 10, 2017 5.233 5.260 5.211 5.244 165,083 +0.01(+0.21%)
Oct 09, 2017 5.233 5.249 5.211 5.233 196,644 +0.00(+0.00%)
Oct 06, 2017 5.206 5.249 5.206 5.233 84,219 +0.01(+0.10%)
Oct 05, 2017 5.228 5.249 5.217 5.228 134,663 +0.02(+0.32%)
Oct 04, 2017 5.167 5.228 5.151 5.211 149,761 +0.01(+0.11%)
Oct 03, 2017 5.217 5.228 5.195 5.206 153,296 -0.01(-0.21%)
Oct 02, 2017 5.206 5.228 5.192 5.217 190,286 +0.01(+0.21%)
Sep 29, 2017 5.195 5.228 5.162 5.206 193,120 +0.05(+1.01%)
Sep 28, 2017 5.145 5.167 5.129 5.154 220,598 +0.02(+0.48%)
Sep 27, 2017 5.123 5.151 5.107 5.129 189,114 +0.02(+0.43%)
Sep 26, 2017 5.063 5.112 5.063 5.107 70,401 +0.04(+0.76%)
Sep 25, 2017 5.080 5.134 5.058 5.069 159,181 +0.00(+0.00%)
Sep 22, 2017 5.069 5.096 5.047 5.069 145,813 +0.00(+0.00%)
Sep 21, 2017 5.069 5.107 5.069 5.069 110,752 +0.00(+0.00%)
Sep 20, 2017 5.107 5.145 5.058 5.069 197,113 -0.04(-0.86%)
Sep 19, 2017 5.058 5.184 5.058 5.112 191,554 +0.04(+0.76%)
Sep 18, 2017 5.031 5.128 5.031 5.074 431,117 +0.04(+0.86%)
Sep 15, 2017 5.003 5.041 4.993 5.031 281,749 +0.03(+0.65%)
Sep 14, 2017 5.009 5.031 4.965 4.998 200,102 -0.01(-0.11%)
Sep 13, 2017 4.965 5.014 4.949 5.003 211,213 +0.03(+0.66%)
Sep 12, 2017 4.998 5.027 4.960 4.971 179,441 -0.03(-0.54%)
Sep 11, 2017 5.003 5.031 4.971 4.998 173,085 +0.03(+0.55%)
Sep 08, 2017 5.041 5.058 4.965 4.971 186,460 -0.03(-0.65%)
Sep 07, 2017 5.003 5.027 4.960 5.003 174,931 +0.01(+0.11%)
Sep 06, 2017 5.020 5.069 4.987 4.998 230,318 +0.00(+0.00%)
Sep 05, 2017 5.014 5.036 4.976 4.998 179,758 -0.01(-0.22%)
Sep 01, 2017 4.987 5.047 4.976 5.009 416,035 +0.06(+1.21%)
Aug 31, 2017 5.031 5.031 4.944 4.949 355,584 -0.06(-1.19%)
Aug 30, 2017 4.998 5.021 4.949 5.009 150,391 +0.03(+0.66%)
Aug 29, 2017 4.993 5.020 4.976 4.976 142,929 -0.05(-1.08%)
Aug 28, 2017 4.960 5.036 4.960 5.031 112,996 +0.06(+1.20%)
Aug 25, 2017 4.998 5.020 4.938 4.971 233,510 +0.00(+0.00%)
Aug 24, 2017 4.960 5.031 4.954 4.971 195,429 +0.00(+0.00%)
Aug 23, 2017 4.906 4.982 4.906 4.971 167,701 +0.05(+1.11%)
Aug 22, 2017 4.954 5.052 4.884 4.916 385,619 -0.04(-0.77%)
Aug 21, 2017 5.096 5.107 4.954 4.954 437,892 -0.17(-3.29%)
Aug 18, 2017 5.215 5.215 5.090 5.123 293,249 -0.07(-1.36%)
Aug 17, 2017 5.205 5.292 5.175 5.194 181,832 -0.04(-0.73%)
Aug 16, 2017 5.275 5.291 5.205 5.232 305,741 -0.03(-0.62%)
Aug 15, 2017 5.291 5.313 5.237 5.264 172,040 -0.01(-0.20%)
Aug 14, 2017 5.151 5.301 5.151 5.275 305,084 +0.13(+2.52%)
Aug 11, 2017 5.270 5.286 5.125 5.145 471,464 -0.13(-2.46%)
Aug 10, 2017 5.334 5.340 5.270 5.275 331,164 -0.06(-1.11%)
Aug 09, 2017 5.345 5.351 5.313 5.334 188,648 -0.01(-0.20%)
Aug 08, 2017 5.372 5.372 5.340 5.345 161,088 +0.00(+0.00%)
Aug 07, 2017 5.372 5.372 5.329 5.345 157,886 -0.01(-0.20%)
Aug 04, 2017 5.356 5.372 5.319 5.356 163,474 +0.03(+0.51%)
Aug 03, 2017 5.345 5.372 5.307 5.329 220,975 -0.01(-0.20%)
Aug 02, 2017 5.345 5.356 5.313 5.340 122,292 -0.02(-0.40%)
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.