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 UNCHANGED
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 (%)
Oct 31, 2017 5.397 5.408 5.375 5.375 160,772 -0.01(-0.20%)
Oct 30, 2017 5.386 5.403 5.375 5.386 199,501 +0.01(+0.21%)
Oct 27, 2017 5.392 5.403 5.353 5.375 166,799 -0.01(-0.20%)
Oct 26, 2017 5.337 5.408 5.337 5.386 324,981 +0.05(+0.93%)
Oct 25, 2017 5.381 5.392 5.295 5.337 209,509 -0.06(-1.02%)
Oct 24, 2017 5.425 5.425 5.353 5.392 300,031 +0.01(+0.10%)
Oct 23, 2017 5.403 5.408 5.298 5.386 249,924 +0.02(+0.31%)
Oct 20, 2017 5.370 5.381 5.350 5.370 176,001 +0.01(+0.10%)
Oct 19, 2017 5.375 5.392 5.298 5.364 178,568 -0.01(-0.10%)
Oct 18, 2017 5.342 5.370 5.337 5.370 205,685 +0.04(+0.72%)
Oct 17, 2017 5.315 5.342 5.304 5.331 238,266 +0.03(+0.52%)
Oct 16, 2017 5.277 5.320 5.266 5.304 212,921 +0.02(+0.41%)
Oct 13, 2017 5.277 5.302 5.266 5.282 275,611 +0.02(+0.31%)
Oct 12, 2017 5.244 5.282 5.233 5.266 190,210 +0.02(+0.42%)
Oct 11, 2017 5.244 5.271 5.211 5.244 171,178 +0.00(+0.00%)
Oct 10, 2017 5.233 5.260 5.211 5.244 165,094 +0.01(+0.21%)
Oct 09, 2017 5.233 5.249 5.211 5.233 196,656 +0.00(+0.00%)
Oct 06, 2017 5.205 5.249 5.205 5.233 84,225 +0.01(+0.10%)
Oct 05, 2017 5.227 5.249 5.216 5.227 134,671 +0.02(+0.32%)
Oct 04, 2017 5.167 5.227 5.150 5.211 149,770 +0.01(+0.11%)
Oct 03, 2017 5.216 5.227 5.194 5.205 153,305 -0.01(-0.21%)
Oct 02, 2017 5.205 5.227 5.192 5.216 190,298 +0.01(+0.21%)
Sep 29, 2017 5.194 5.227 5.162 5.205 193,132 +0.05(+1.01%)
Sep 28, 2017 5.145 5.167 5.129 5.153 220,612 +0.02(+0.48%)
Sep 27, 2017 5.123 5.150 5.107 5.129 189,126 +0.02(+0.43%)
Sep 26, 2017 5.063 5.112 5.063 5.107 70,405 +0.04(+0.76%)
Sep 25, 2017 5.079 5.134 5.057 5.068 159,191 +0.00(+0.00%)
Sep 22, 2017 5.068 5.096 5.046 5.068 145,823 +0.00(+0.00%)
Sep 21, 2017 5.068 5.107 5.068 5.068 110,759 +0.00(+0.00%)
Sep 20, 2017 5.107 5.145 5.057 5.068 197,125 -0.04(-0.86%)
Sep 19, 2017 5.057 5.183 5.057 5.112 191,566 +0.04(+0.76%)
Sep 18, 2017 5.030 5.128 5.030 5.074 431,144 +0.04(+0.86%)
Sep 15, 2017 5.003 5.041 4.992 5.030 281,767 +0.03(+0.65%)
Sep 14, 2017 5.009 5.030 4.965 4.998 200,114 -0.01(-0.11%)
Sep 13, 2017 4.965 5.014 4.949 5.003 211,227 +0.03(+0.66%)
Sep 12, 2017 4.998 5.027 4.960 4.970 179,453 -0.03(-0.54%)
Sep 11, 2017 5.003 5.030 4.970 4.998 173,096 +0.03(+0.55%)
Sep 08, 2017 5.041 5.057 4.965 4.970 186,472 -0.03(-0.65%)
Sep 07, 2017 5.003 5.026 4.960 5.003 174,942 +0.01(+0.11%)
Sep 06, 2017 5.019 5.068 4.987 4.998 230,332 +0.00(+0.00%)
Sep 05, 2017 5.014 5.036 4.976 4.998 179,769 -0.01(-0.22%)
Sep 01, 2017 4.987 5.047 4.976 5.009 416,062 +0.06(+1.21%)
Aug 31, 2017 5.030 5.030 4.943 4.949 355,607 -0.06(-1.19%)
Aug 30, 2017 4.998 5.020 4.949 5.009 150,400 +0.03(+0.66%)
Aug 29, 2017 4.992 5.019 4.976 4.976 142,938 -0.05(-1.08%)
Aug 28, 2017 4.960 5.036 4.960 5.030 113,003 +0.06(+1.20%)
Aug 25, 2017 4.998 5.019 4.938 4.970 233,525 +0.00(+0.00%)
Aug 24, 2017 4.960 5.030 4.954 4.970 195,442 +0.00(+0.00%)
Aug 23, 2017 4.905 4.981 4.905 4.970 167,712 +0.05(+1.11%)
Aug 22, 2017 4.954 5.052 4.883 4.916 385,643 -0.04(-0.77%)
Aug 21, 2017 5.096 5.106 4.954 4.954 437,920 -0.17(-3.29%)
Aug 18, 2017 5.215 5.215 5.090 5.123 293,268 -0.07(-1.36%)
Aug 17, 2017 5.204 5.291 5.174 5.193 181,843 -0.04(-0.73%)
Aug 16, 2017 5.275 5.291 5.204 5.231 305,761 -0.03(-0.62%)
Aug 15, 2017 5.291 5.312 5.237 5.264 172,051 -0.01(-0.20%)
Aug 14, 2017 5.151 5.301 5.151 5.275 305,103 +0.13(+2.52%)
Aug 11, 2017 5.269 5.285 5.124 5.145 471,494 -0.13(-2.46%)
Aug 10, 2017 5.334 5.339 5.269 5.275 331,185 -0.06(-1.11%)
Aug 09, 2017 5.345 5.350 5.312 5.334 188,660 -0.01(-0.20%)
Aug 08, 2017 5.372 5.372 5.339 5.345 161,099 +0.00(+0.00%)
Aug 07, 2017 5.372 5.372 5.329 5.345 157,896 -0.01(-0.20%)
Aug 04, 2017 5.356 5.372 5.318 5.356 163,484 +0.03(+0.51%)
Aug 03, 2017 5.345 5.372 5.307 5.329 220,989 -0.01(-0.20%)
Aug 02, 2017 5.345 5.356 5.312 5.339 122,300 -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.