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 (%)
Jun 28, 2019 6.029 6.088 6.010 6.075 132,024 +0.06(+1.08%)
Jun 27, 2019 5.971 6.042 5.964 6.010 110,855 +0.03(+0.43%)
Jun 26, 2019 5.952 5.990 5.940 5.984 102,932 +0.05(+0.87%)
Jun 25, 2019 6.003 6.023 5.932 5.932 106,968 -0.06(-1.08%)
Jun 24, 2019 6.010 6.049 5.990 5.997 92,054 +0.00(+0.00%)
Jun 21, 2019 6.023 6.036 5.977 5.997 214,635 -0.02(-0.32%)
Jun 20, 2019 6.088 6.088 5.984 6.016 134,082 -0.03(-0.54%)
Jun 19, 2019 6.042 6.081 6.036 6.049 153,481 +0.02(+0.32%)
Jun 18, 2019 6.081 6.139 6.023 6.029 309,994 -0.04(-0.64%)
Jun 17, 2019 6.068 6.107 6.042 6.068 337,474 +0.01(+0.21%)
Jun 14, 2019 6.042 6.062 6.023 6.055 202,549 +0.01(+0.21%)
Jun 13, 2019 6.023 6.062 6.017 6.042 159,984 +0.03(+0.43%)
Jun 12, 2019 5.991 6.017 5.985 6.017 121,167 +0.01(+0.21%)
Jun 11, 2019 6.042 6.042 5.997 6.004 166,645 -0.03(-0.43%)
Jun 10, 2019 6.010 6.042 5.997 6.030 225,319 +0.03(+0.54%)
Jun 07, 2019 5.985 6.004 5.971 5.997 164,746 +0.02(+0.32%)
Jun 06, 2019 5.914 5.985 5.914 5.978 122,711 +0.08(+1.31%)
Jun 05, 2019 6.004 6.010 5.875 5.901 221,760 -0.06(-1.08%)
Jun 04, 2019 5.869 5.978 5.843 5.965 206,368 +0.12(+2.09%)
Jun 03, 2019 5.785 5.850 5.734 5.843 201,625 +0.06(+1.00%)
May 31, 2019 5.869 5.889 5.715 5.785 504,506 -0.10(-1.64%)
May 30, 2019 5.824 5.888 5.824 5.882 127,756 +0.04(+0.66%)
May 29, 2019 5.830 5.862 5.779 5.843 272,327 -0.03(-0.44%)
May 28, 2019 6.004 6.004 5.830 5.869 346,970 -0.13(-2.14%)
May 24, 2019 6.010 6.017 5.978 5.997 131,921 +0.01(+0.11%)
May 23, 2019 6.023 6.023 5.965 5.991 135,826 -0.03(-0.53%)
May 22, 2019 6.042 6.042 6.010 6.023 121,084 -0.04(-0.64%)
May 21, 2019 6.049 6.062 6.004 6.062 200,320 +0.03(+0.43%)
May 20, 2019 6.017 6.042 5.998 6.036 212,906 +0.02(+0.32%)
May 17, 2019 5.979 6.042 5.979 6.017 162,369 +0.02(+0.32%)
May 16, 2019 6.030 6.042 5.966 5.998 267,701 -0.01(-0.21%)
May 15, 2019 6.036 6.042 5.966 6.010 200,443 -0.03(-0.53%)
May 14, 2019 6.017 6.042 5.985 6.042 205,637 +0.06(+1.07%)
May 13, 2019 5.985 5.997 5.934 5.979 210,630 -0.03(-0.53%)
May 10, 2019 6.004 6.055 5.985 6.010 221,456 -0.01(-0.21%)
May 09, 2019 6.004 6.023 5.972 6.023 135,956 +0.02(+0.32%)
May 08, 2019 6.017 6.030 5.998 6.004 125,203 -0.03(-0.42%)
May 07, 2019 6.036 6.061 5.972 6.030 162,553 -0.03(-0.42%)
May 06, 2019 5.998 6.093 5.998 6.055 143,882 +0.00(+0.00%)
May 03, 2019 6.004 6.106 5.972 6.055 327,090 +0.08(+1.39%)
May 02, 2019 6.061 6.061 5.947 5.972 310,387 -0.09(-1.47%)
May 01, 2019 6.061 6.074 6.036 6.061 220,869 +0.00(+0.00%)
Apr 30, 2019 5.991 6.061 5.947 6.061 243,504 +0.08(+1.39%)
Apr 29, 2019 5.979 6.049 5.953 5.979 198,478 -0.03(-0.53%)
Apr 26, 2019 5.921 6.017 5.908 6.010 142,935 +0.09(+1.51%)
Apr 25, 2019 5.966 5.966 5.902 5.921 151,519 -0.03(-0.43%)
Apr 24, 2019 5.947 5.991 5.908 5.947 139,399 +0.01(+0.11%)
Apr 23, 2019 5.934 5.959 5.902 5.940 158,244 +0.01(+0.22%)
Apr 22, 2019 5.959 5.966 5.876 5.927 171,646 -0.01(-0.11%)
Apr 18, 2019 5.940 5.953 5.877 5.934 125,695 +0.03(+0.54%)
Apr 17, 2019 5.921 5.946 5.889 5.902 171,074 -0.01(-0.11%)
Apr 16, 2019 5.889 5.946 5.889 5.908 169,588 +0.02(+0.32%)
Apr 15, 2019 5.921 5.921 5.870 5.889 135,341 +0.01(+0.11%)
Apr 12, 2019 5.864 5.889 5.845 5.883 129,804 +0.04(+0.76%)
Apr 11, 2019 5.845 5.877 5.830 5.839 105,350 -0.02(-0.32%)
Apr 10, 2019 5.845 5.864 5.820 5.858 127,196 +0.01(+0.22%)
Apr 09, 2019 5.870 5.877 5.826 5.845 118,691 -0.03(-0.43%)
Apr 08, 2019 5.883 5.889 5.839 5.870 128,276 +0.01(+0.11%)
Apr 05, 2019 5.870 5.889 5.858 5.864 132,647 -0.01(-0.11%)
Apr 04, 2019 5.883 5.883 5.864 5.870 170,109 +0.02(+0.32%)
Apr 03, 2019 5.858 5.883 5.839 5.851 136,448 +0.01(+0.11%)
Apr 02, 2019 5.801 5.858 5.782 5.845 162,726 +0.04(+0.76%)
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.