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 (%)
Dec 29, 2017 5.159 5.159 5.159 0 -0.06(-1.18%)
Dec 28, 2017 5.215 5.265 5.187 5.220 175,437 -0.01(-0.11%)
Dec 27, 2017 5.147 5.287 5.147 5.226 305,040 +0.07(+1.30%)
Dec 26, 2017 5.013 5.226 5.013 5.159 328,846 +0.02(+0.44%)
Dec 22, 2017 5.175 5.209 5.097 5.136 429,363 -0.03(-0.65%)
Dec 21, 2017 5.231 5.282 5.164 5.170 239,314 -0.03(-0.65%)
Dec 20, 2017 5.265 5.299 5.181 5.203 294,676 -0.03(-0.64%)
Dec 19, 2017 5.360 5.394 5.226 5.237 376,306 -0.11(-1.99%)
Dec 18, 2017 5.131 5.500 5.131 5.343 771,374 +0.23(+4.49%)
Dec 15, 2017 5.136 5.253 5.108 5.114 3,162,293 -0.02(-0.43%)
Dec 14, 2017 5.331 5.386 5.092 5.136 843,786 -0.18(-3.45%)
Dec 13, 2017 5.403 5.419 5.314 5.319 360,920 -0.08(-1.54%)
Dec 12, 2017 5.420 5.458 5.403 5.403 265,691 -0.01(-0.21%)
Dec 11, 2017 5.514 5.514 5.403 5.414 308,258 -0.09(-1.62%)
Dec 08, 2017 5.420 5.503 5.404 5.503 159,163 +0.09(+1.75%)
Dec 07, 2017 5.436 5.436 5.403 5.408 116,111 -0.03(-0.61%)
Dec 06, 2017 5.408 5.486 5.406 5.442 171,545 +0.04(+0.82%)
Dec 05, 2017 5.403 5.420 5.392 5.397 144,326 +0.00(+0.00%)
Dec 04, 2017 5.436 5.436 5.392 5.397 270,487 -0.02(-0.41%)
Dec 01, 2017 5.431 5.447 5.403 5.420 257,558 +0.00(+0.00%)
Nov 30, 2017 5.447 5.486 5.420 5.420 207,697 -0.06(-1.02%)
Nov 29, 2017 5.475 5.492 5.464 5.475 188,181 +0.02(+0.31%)
Nov 28, 2017 5.447 5.470 5.436 5.458 194,170 +0.03(+0.61%)
Nov 27, 2017 5.447 5.464 5.420 5.425 176,719 -0.02(-0.41%)
Nov 24, 2017 5.470 5.470 5.414 5.447 92,880 -0.02(-0.31%)
Nov 22, 2017 5.447 5.470 5.397 5.464 155,077 +0.02(+0.31%)
Nov 21, 2017 5.442 5.497 5.442 5.447 210,898 +0.02(+0.41%)
Nov 20, 2017 5.464 5.470 5.403 5.425 227,631 -0.01(-0.20%)
Nov 17, 2017 5.442 5.464 5.425 5.436 183,710 +0.00(+0.00%)
Nov 16, 2017 5.398 5.447 5.359 5.436 273,962 +0.08(+1.44%)
Nov 15, 2017 5.287 5.409 5.287 5.359 251,570 +0.06(+1.15%)
Nov 14, 2017 5.271 5.320 5.271 5.298 158,483 +0.01(+0.21%)
Nov 13, 2017 5.342 5.342 5.282 5.287 243,036 -0.04(-0.83%)
Nov 10, 2017 5.353 5.381 5.326 5.331 157,497 -0.03(-0.52%)
Nov 09, 2017 5.409 5.409 5.348 5.359 140,517 -0.04(-0.72%)
Nov 08, 2017 5.409 5.409 5.359 5.398 159,055 +0.01(+0.10%)
Nov 07, 2017 5.392 5.409 5.381 5.392 175,493 +0.01(+0.10%)
Nov 06, 2017 5.381 5.398 5.376 5.387 115,493 -0.01(-0.10%)
Nov 03, 2017 5.392 5.409 5.386 5.392 155,714 +0.01(+0.10%)
Nov 02, 2017 5.398 5.398 5.381 5.387 115,622 +0.01(+0.10%)
Nov 01, 2017 5.392 5.392 5.376 5.381 110,704 +0.01(+0.10%)
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%)
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.