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

Gladstone Cap Corp (NQ: GLAD )

22.73 -0.19 (-0.82%)
Streaming Delayed Price Updated: 9:50 AM 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 (%)
Feb 26, 2021 7.388 7.448 7.342 7.365 264,880 +0.05(+0.72%)
Feb 25, 2021 7.433 7.516 7.281 7.312 246,572 -0.11(-1.53%)
Feb 24, 2021 7.395 7.479 7.388 7.426 202,372 +0.05(+0.62%)
Feb 23, 2021 7.426 7.441 7.274 7.380 194,694 -0.02(-0.31%)
Feb 22, 2021 7.327 7.456 7.327 7.403 181,825 +0.05(+0.72%)
Feb 19, 2021 7.395 7.406 7.331 7.350 161,174 +0.00(+0.00%)
Feb 18, 2021 7.342 7.403 7.305 7.350 133,043 +0.02(+0.21%)
Feb 17, 2021 7.380 7.474 7.327 7.335 229,116 -0.05(-0.62%)
Feb 16, 2021 7.516 7.532 7.380 7.380 249,872 -0.05(-0.66%)
Feb 12, 2021 7.407 7.497 7.324 7.429 345,228 +0.05(+0.61%)
Feb 11, 2021 7.475 7.520 7.347 7.384 267,379 -0.05(-0.71%)
Feb 10, 2021 7.339 7.490 7.324 7.437 348,619 +0.13(+1.75%)
Feb 09, 2021 7.429 7.437 7.264 7.309 292,569 -0.15(-2.02%)
Feb 08, 2021 7.505 7.595 7.369 7.460 393,645 +0.04(+0.51%)
Feb 05, 2021 7.166 7.473 7.129 7.422 325,014 +0.17(+2.39%)
Feb 04, 2021 7.136 7.317 7.031 7.249 338,907 +0.11(+1.58%)
Feb 03, 2021 7.023 7.136 6.978 7.136 210,186 +0.14(+1.93%)
Feb 02, 2021 6.903 7.068 6.903 7.001 218,395 +0.11(+1.53%)
Feb 01, 2021 6.858 6.911 6.805 6.896 282,394 +0.06(+0.88%)
Jan 29, 2021 6.850 6.918 6.783 6.835 229,265 +0.00(+0.00%)
Jan 28, 2021 6.993 7.046 6.790 6.835 324,107 -0.16(-2.26%)
Jan 27, 2021 7.053 7.189 6.956 6.993 223,756 -0.08(-1.06%)
Jan 26, 2021 7.053 7.140 7.008 7.068 266,853 +0.02(+0.21%)
Jan 25, 2021 7.038 7.099 6.971 7.053 200,078 +0.05(+0.64%)
Jan 22, 2021 7.053 7.058 6.926 7.008 230,196 -0.05(-0.64%)
Jan 21, 2021 7.114 7.121 7.031 7.053 279,048 -0.02(-0.27%)
Jan 20, 2021 7.035 7.102 6.917 7.072 271,196 +0.07(+0.96%)
Jan 19, 2021 6.938 7.050 6.856 7.005 287,547 +0.09(+1.30%)
Jan 15, 2021 6.871 6.938 6.812 6.915 218,263 +0.02(+0.33%)
Jan 14, 2021 6.818 6.930 6.803 6.893 202,355 +0.11(+1.65%)
Jan 13, 2021 6.759 6.796 6.706 6.781 140,461 +0.04(+0.67%)
Jan 12, 2021 6.736 6.788 6.706 6.736 149,906 +0.00(+0.00%)
Jan 11, 2021 6.669 6.774 6.642 6.736 234,341 +0.02(+0.33%)
Jan 08, 2021 6.639 6.714 6.564 6.714 314,004 +0.13(+2.04%)
Jan 07, 2021 6.572 6.647 6.527 6.579 161,979 +0.01(+0.11%)
Jan 06, 2021 6.602 6.669 6.520 6.572 175,566 -0.02(-0.34%)
Jan 05, 2021 6.520 6.624 6.512 6.594 156,534 +0.09(+1.38%)
Jan 04, 2021 6.654 6.669 6.423 6.505 266,901 -0.11(-1.69%)
Dec 31, 2020 6.617 6.617 6.617 173,173 +0.02(+0.34%)
Dec 30, 2020 6.632 6.662 6.579 6.594 173,173 +0.00(+0.00%)
Dec 29, 2020 6.527 6.639 6.505 6.594 212,580 +0.10(+1.49%)
Dec 28, 2020 6.587 6.680 6.471 6.497 222,212 +0.01(+0.23%)
Dec 24, 2020 6.587 6.587 6.430 6.482 179,431 -0.07(-1.14%)
Dec 23, 2020 6.579 6.617 6.542 6.557 222,471 -0.03(-0.45%)
Dec 22, 2020 6.662 6.676 6.549 6.587 261,889 -0.03(-0.51%)
Dec 21, 2020 6.724 6.739 6.598 6.620 327,977 -0.13(-1.87%)
Dec 18, 2020 6.761 6.835 6.598 6.746 389,145 +0.01(+0.22%)
Dec 17, 2020 6.598 6.755 6.591 6.732 186,822 +0.15(+2.25%)
Dec 16, 2020 6.576 6.702 6.546 6.583 278,609 -0.01(-0.22%)
Dec 15, 2020 6.442 6.628 6.428 6.598 260,833 +0.20(+3.13%)
Dec 14, 2020 6.405 6.487 6.361 6.398 299,456 +0.04(+0.70%)
Dec 11, 2020 6.316 6.383 6.266 6.354 229,710 +0.06(+0.94%)
Dec 10, 2020 6.376 6.387 6.228 6.294 490,840 -0.11(-1.74%)
Dec 09, 2020 6.428 6.428 6.302 6.405 266,029 +0.01(+0.23%)
Dec 08, 2020 6.383 6.405 6.324 6.391 168,166 +0.01(+0.23%)
Dec 07, 2020 6.472 6.472 6.287 6.376 271,164 -0.07(-1.04%)
Dec 04, 2020 6.346 6.465 6.309 6.442 250,482 +0.13(+2.12%)
Dec 03, 2020 6.279 6.398 6.272 6.309 196,254 +0.04(+0.71%)
Dec 02, 2020 6.250 6.346 6.235 6.265 240,595 +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.