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 (%)
Apr 30, 2021 8.491 8.528 8.445 8.453 177,070 -0.05(-0.54%)
Apr 29, 2021 8.392 8.507 8.340 8.499 280,560 +0.13(+1.56%)
Apr 28, 2021 8.346 8.392 8.323 8.369 192,340 +0.05(+0.55%)
Apr 27, 2021 8.208 8.338 8.192 8.323 244,177 +0.11(+1.31%)
Apr 26, 2021 8.277 8.307 8.192 8.215 209,250 -0.04(-0.46%)
Apr 23, 2021 8.254 8.300 8.203 8.254 274,021 +0.02(+0.19%)
Apr 22, 2021 8.361 8.361 8.208 8.238 213,260 -0.10(-1.15%)
Apr 21, 2021 8.258 8.334 8.228 8.334 324,995 +0.09(+1.11%)
Apr 20, 2021 8.281 8.304 8.174 8.243 234,536 -0.02(-0.18%)
Apr 19, 2021 8.220 8.266 8.167 8.258 329,418 +0.06(+0.74%)
Apr 16, 2021 8.174 8.205 8.136 8.197 215,408 +0.07(+0.84%)
Apr 15, 2021 8.090 8.167 8.037 8.129 204,526 +0.04(+0.47%)
Apr 14, 2021 8.151 8.159 8.075 8.090 231,454 -0.02(-0.28%)
Apr 13, 2021 8.167 8.197 7.984 8.113 301,739 -0.05(-0.65%)
Apr 12, 2021 8.060 8.189 8.045 8.167 501,769 +0.14(+1.80%)
Apr 09, 2021 7.999 8.090 7.978 8.022 229,322 +0.02(+0.29%)
Apr 08, 2021 7.923 7.999 7.923 7.999 191,794 +0.08(+0.96%)
Apr 07, 2021 7.915 7.961 7.877 7.923 207,945 +0.08(+0.97%)
Apr 06, 2021 7.710 7.877 7.710 7.847 284,019 +0.05(+0.68%)
Apr 05, 2021 7.770 7.809 7.748 7.793 215,223 +0.05(+0.59%)
Apr 01, 2021 7.618 7.755 7.618 7.748 236,148 +0.19(+2.52%)
Mar 31, 2021 7.588 7.687 7.557 7.557 201,135 -0.03(-0.40%)
Mar 30, 2021 7.565 7.664 7.557 7.588 174,102 +0.03(+0.40%)
Mar 29, 2021 7.618 7.641 7.519 7.557 241,282 -0.03(-0.40%)
Mar 26, 2021 7.603 7.641 7.489 7.588 269,621 +0.11(+1.43%)
Mar 25, 2021 7.428 7.542 7.291 7.481 236,167 +0.06(+0.82%)
Mar 24, 2021 7.511 7.618 7.397 7.420 202,154 -0.03(-0.41%)
Mar 23, 2021 7.473 7.580 7.435 7.450 242,143 -0.12(-1.61%)
Mar 22, 2021 7.610 7.649 7.527 7.572 210,102 +0.02(+0.30%)
Mar 19, 2021 7.588 7.618 7.390 7.550 378,309 -0.05(-0.70%)
Mar 18, 2021 7.763 7.763 7.580 7.603 206,534 -0.08(-0.99%)
Mar 17, 2021 7.732 7.740 7.641 7.679 220,309 -0.03(-0.35%)
Mar 16, 2021 7.865 7.865 7.691 7.706 290,389 -0.13(-1.64%)
Mar 15, 2021 7.789 7.865 7.728 7.834 441,560 +0.09(+1.17%)
Mar 12, 2021 7.721 7.744 7.686 7.744 230,399 +0.07(+0.89%)
Mar 11, 2021 7.728 7.751 7.645 7.675 186,512 +0.04(+0.50%)
Mar 10, 2021 7.675 7.797 7.622 7.638 269,057 +0.00(+0.00%)
Mar 09, 2021 7.494 7.713 7.445 7.638 389,887 +0.20(+2.75%)
Mar 08, 2021 7.448 7.547 7.380 7.433 307,438 +0.08(+1.03%)
Mar 05, 2021 7.410 7.410 7.055 7.358 426,318 -0.05(-0.72%)
Mar 04, 2021 7.569 7.592 7.289 7.410 348,756 -0.11(-1.51%)
Mar 03, 2021 7.547 7.630 7.486 7.524 341,685 +0.01(+0.10%)
Mar 02, 2021 7.509 7.596 7.456 7.516 295,960 +0.04(+0.51%)
Mar 01, 2021 7.524 7.577 7.429 7.479 349,966 +0.11(+1.54%)
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%)
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.