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

Gladstone Cap Corp (NQ: GLAD )

22.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 26, 2021 7.441 7.502 7.396 7.418 262,973 +0.05(+0.72%)
Feb 25, 2021 7.487 7.571 7.334 7.365 244,797 -0.11(-1.53%)
Feb 24, 2021 7.449 7.533 7.441 7.479 200,915 +0.05(+0.62%)
Feb 23, 2021 7.479 7.495 7.327 7.434 193,292 -0.02(-0.31%)
Feb 22, 2021 7.380 7.510 7.380 7.457 180,516 +0.05(+0.72%)
Feb 19, 2021 7.449 7.460 7.384 7.403 160,013 +0.00(+0.00%)
Feb 18, 2021 7.396 7.457 7.357 7.403 132,086 +0.02(+0.21%)
Feb 17, 2021 7.434 7.528 7.380 7.388 227,467 -0.05(-0.62%)
Feb 16, 2021 7.571 7.586 7.434 7.434 248,073 -0.05(-0.66%)
Feb 12, 2021 7.461 7.551 7.377 7.483 342,743 +0.05(+0.61%)
Feb 11, 2021 7.529 7.574 7.400 7.438 265,454 -0.05(-0.71%)
Feb 10, 2021 7.392 7.544 7.377 7.491 346,109 +0.13(+1.75%)
Feb 09, 2021 7.483 7.491 7.317 7.362 290,463 -0.15(-2.02%)
Feb 08, 2021 7.559 7.650 7.423 7.514 390,811 +0.04(+0.51%)
Feb 05, 2021 7.218 7.527 7.180 7.476 322,675 +0.17(+2.39%)
Feb 04, 2021 7.188 7.370 7.082 7.302 336,468 +0.11(+1.58%)
Feb 03, 2021 7.074 7.188 7.029 7.188 208,673 +0.14(+1.93%)
Feb 02, 2021 6.953 7.120 6.953 7.052 216,823 +0.11(+1.53%)
Feb 01, 2021 6.908 6.961 6.855 6.946 280,361 +0.06(+0.88%)
Jan 29, 2021 6.900 6.968 6.832 6.885 227,615 +0.00(+0.00%)
Jan 28, 2021 7.044 7.097 6.839 6.885 321,774 -0.16(-2.26%)
Jan 27, 2021 7.105 7.241 7.007 7.044 222,145 -0.08(-1.06%)
Jan 26, 2021 7.105 7.192 7.059 7.120 264,932 +0.02(+0.21%)
Jan 25, 2021 7.089 7.150 7.021 7.105 198,637 +0.05(+0.64%)
Jan 22, 2021 7.105 7.110 6.976 7.059 228,539 -0.05(-0.64%)
Jan 21, 2021 7.165 7.173 7.082 7.105 277,039 -0.02(-0.27%)
Jan 20, 2021 7.086 7.154 6.968 7.124 269,244 +0.07(+0.96%)
Jan 19, 2021 6.988 7.101 6.905 7.056 285,477 +0.09(+1.30%)
Jan 15, 2021 6.920 6.988 6.861 6.966 216,692 +0.02(+0.32%)
Jan 14, 2021 6.868 6.981 6.853 6.943 200,898 +0.11(+1.65%)
Jan 13, 2021 6.808 6.845 6.755 6.830 139,449 +0.05(+0.67%)
Jan 12, 2021 6.785 6.838 6.755 6.785 148,827 +0.00(+0.00%)
Jan 11, 2021 6.717 6.823 6.690 6.785 232,654 +0.02(+0.33%)
Jan 08, 2021 6.687 6.762 6.612 6.762 311,744 +0.14(+2.04%)
Jan 07, 2021 6.620 6.695 6.574 6.627 160,813 +0.01(+0.11%)
Jan 06, 2021 6.650 6.717 6.567 6.620 174,302 -0.02(-0.34%)
Jan 05, 2021 6.567 6.672 6.559 6.642 155,408 +0.09(+1.38%)
Jan 04, 2021 6.702 6.717 6.469 6.552 264,979 -0.11(-1.69%)
Dec 31, 2020 6.665 6.665 6.665 171,927 +0.02(+0.34%)
Dec 30, 2020 6.680 6.710 6.627 6.642 171,927 +0.00(+0.00%)
Dec 29, 2020 6.574 6.687 6.552 6.642 211,050 +0.10(+1.49%)
Dec 28, 2020 6.635 6.729 6.518 6.544 220,612 +0.02(+0.23%)
Dec 24, 2020 6.635 6.635 6.477 6.529 178,139 -0.08(-1.14%)
Dec 23, 2020 6.627 6.665 6.589 6.604 220,870 -0.03(-0.45%)
Dec 22, 2020 6.710 6.725 6.597 6.635 260,003 -0.03(-0.51%)
Dec 21, 2020 6.773 6.788 6.646 6.668 325,616 -0.13(-1.87%)
Dec 18, 2020 6.810 6.885 6.646 6.795 386,343 +0.01(+0.22%)
Dec 17, 2020 6.646 6.804 6.639 6.780 185,477 +0.15(+2.25%)
Dec 16, 2020 6.624 6.751 6.594 6.631 276,603 -0.01(-0.22%)
Dec 15, 2020 6.489 6.676 6.474 6.646 258,956 +0.20(+3.13%)
Dec 14, 2020 6.452 6.534 6.407 6.444 297,301 +0.04(+0.70%)
Dec 11, 2020 6.362 6.429 6.311 6.400 228,056 +0.06(+0.94%)
Dec 10, 2020 6.422 6.433 6.273 6.340 487,307 -0.11(-1.74%)
Dec 09, 2020 6.474 6.474 6.347 6.452 264,114 +0.01(+0.23%)
Dec 08, 2020 6.429 6.452 6.370 6.437 166,955 +0.01(+0.23%)
Dec 07, 2020 6.519 6.519 6.332 6.422 269,212 -0.07(-1.04%)
Dec 04, 2020 6.392 6.512 6.355 6.489 248,679 +0.13(+2.12%)
Dec 03, 2020 6.325 6.444 6.317 6.355 194,841 +0.04(+0.71%)
Dec 02, 2020 6.295 6.392 6.280 6.310 238,863 +0.03(+0.48%)
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.