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

Gladstone Cap Corp (NQ: GLAD )

22.62 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 30, 2020 5.098 5.270 5.077 5.198 252,145 +0.06(+1.25%)
Jun 29, 2020 5.070 5.141 4.864 5.134 312,250 +0.09(+1.83%)
Jun 26, 2020 4.928 5.084 4.892 5.041 166,088 +0.04(+0.85%)
Jun 25, 2020 5.027 5.141 4.921 4.999 238,390 -0.04(-0.71%)
Jun 24, 2020 5.169 5.169 4.729 5.034 440,494 -0.14(-2.61%)
Jun 23, 2020 5.269 5.269 5.155 5.169 157,286 -0.08(-1.49%)
Jun 22, 2020 5.191 5.262 5.120 5.248 260,247 +0.02(+0.41%)
Jun 19, 2020 5.340 5.388 5.105 5.226 246,813 -0.07(-1.34%)
Jun 18, 2020 5.319 5.468 5.283 5.297 223,173 -0.05(-1.00%)
Jun 17, 2020 5.506 5.513 5.323 5.351 244,540 -0.11(-2.06%)
Jun 16, 2020 5.464 5.605 5.316 5.464 389,532 +0.19(+3.61%)
Jun 15, 2020 5.048 5.506 4.970 5.273 318,887 +0.06(+1.08%)
Jun 12, 2020 5.153 5.358 5.122 5.217 309,372 +0.28(+5.71%)
Jun 11, 2020 5.111 5.266 4.878 4.935 496,028 -0.45(-8.38%)
Jun 10, 2020 5.612 5.703 5.308 5.386 291,872 -0.24(-4.26%)
Jun 09, 2020 5.767 5.767 5.442 5.626 471,367 -0.14(-2.45%)
Jun 08, 2020 5.767 5.830 5.633 5.767 311,272 +0.31(+5.68%)
Jun 05, 2020 5.478 5.668 5.442 5.457 393,772 +0.14(+2.65%)
Jun 04, 2020 5.175 5.407 5.097 5.316 252,242 +0.16(+3.01%)
Jun 03, 2020 5.125 5.308 5.076 5.160 416,712 +0.16(+3.24%)
Jun 02, 2020 5.026 5.048 4.914 4.998 186,717 +0.00(+0.00%)
Jun 01, 2020 4.935 5.026 4.639 4.998 590,565 +0.06(+1.14%)
May 29, 2020 5.160 5.182 4.885 4.942 316,606 -0.21(-4.10%)
May 28, 2020 5.471 5.471 5.083 5.153 371,879 -0.21(-3.94%)
May 27, 2020 4.935 5.400 4.921 5.365 380,772 +0.57(+11.91%)
May 26, 2020 4.737 4.935 4.737 4.794 293,417 +0.10(+2.10%)
May 22, 2020 4.688 4.723 4.611 4.695 166,814 +0.01(+0.15%)
May 21, 2020 4.660 4.723 4.653 4.688 137,413 +0.04(+0.76%)
May 20, 2020 4.554 4.681 4.554 4.653 184,285 +0.15(+3.29%)
May 19, 2020 4.526 4.625 4.470 4.505 161,008 +0.00(+0.00%)
May 18, 2020 4.462 4.547 4.413 4.505 179,314 +0.15(+3.48%)
May 15, 2020 4.263 4.444 4.242 4.353 201,395 +0.07(+1.63%)
May 14, 2020 4.179 4.311 4.039 4.283 411,907 +0.04(+0.99%)
May 13, 2020 4.451 4.451 4.186 4.242 304,242 -0.21(-4.70%)
May 12, 2020 4.500 4.563 4.430 4.451 262,872 +0.00(+0.00%)
May 11, 2020 4.444 4.597 4.352 4.451 281,505 +0.03(+0.79%)
May 08, 2020 4.388 4.479 4.339 4.416 227,340 +0.15(+3.43%)
May 07, 2020 4.339 4.479 4.228 4.270 373,816 +0.00(+0.00%)
May 06, 2020 4.095 4.416 4.095 4.270 380,060 +0.26(+6.53%)
May 05, 2020 4.388 4.609 3.907 4.008 706,447 -0.42(-9.53%)
May 04, 2020 4.507 4.563 4.311 4.430 435,268 -0.14(-3.05%)
May 01, 2020 4.604 4.646 4.500 4.569 326,533 -0.15(-3.11%)
Apr 30, 2020 4.695 4.835 4.542 4.716 398,809 +0.00(+0.00%)
Apr 29, 2020 4.535 4.807 4.489 4.716 506,853 +0.34(+7.82%)
Apr 28, 2020 4.479 4.569 4.367 4.374 374,207 +0.03(+0.64%)
Apr 27, 2020 4.325 4.465 4.318 4.346 471,086 +0.03(+0.81%)
Apr 24, 2020 4.151 4.311 4.144 4.311 383,583 +0.17(+4.04%)
Apr 23, 2020 4.242 4.273 4.081 4.144 368,475 -0.04(-0.92%)
Apr 22, 2020 4.258 4.313 4.113 4.182 341,785 +0.03(+0.83%)
Apr 21, 2020 4.196 4.224 4.079 4.148 334,320 -0.10(-2.44%)
Apr 20, 2020 4.148 4.334 4.113 4.251 348,684 +0.10(+2.50%)
Apr 17, 2020 4.300 4.376 4.066 4.148 548,142 +0.04(+1.01%)
Apr 16, 2020 4.286 4.355 4.086 4.106 375,207 -0.16(-3.72%)
Apr 15, 2020 4.217 4.403 4.024 4.265 407,336 -0.15(-3.44%)
Apr 14, 2020 4.355 4.493 4.203 4.417 426,451 +0.14(+3.23%)
Apr 13, 2020 4.458 4.534 3.982 4.279 507,218 -0.14(-3.13%)
Apr 09, 2020 4.534 4.824 4.272 4.417 727,814 +0.08(+1.75%)
Apr 08, 2020 4.106 4.493 4.010 4.341 482,556 +0.34(+8.45%)
Apr 07, 2020 3.706 4.058 3.678 4.003 595,025 +0.50(+14.40%)
Apr 06, 2020 3.402 3.734 3.402 3.499 442,011 +0.23(+6.96%)
Apr 03, 2020 3.451 3.451 3.106 3.271 529,595 -0.14(-4.24%)
Apr 02, 2020 3.478 3.575 3.389 3.416 352,919 -0.07(-1.98%)
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.