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 (%)
Jun 30, 2021 8.823 8.885 8.807 8.862 165,330 +0.05(+0.62%)
Jun 29, 2021 8.815 8.885 8.784 8.807 129,368 -0.06(-0.70%)
Jun 28, 2021 8.807 8.932 8.769 8.869 188,276 +0.07(+0.79%)
Jun 25, 2021 8.885 8.947 8.800 8.800 194,184 -0.04(-0.44%)
Jun 24, 2021 8.761 8.908 8.753 8.838 211,765 +0.04(+0.44%)
Jun 23, 2021 8.753 8.869 8.722 8.800 149,119 +0.01(+0.09%)
Jun 22, 2021 8.838 8.877 8.691 8.792 238,191 -0.04(-0.44%)
Jun 21, 2021 8.621 8.908 8.583 8.831 347,130 +0.28(+3.26%)
Jun 18, 2021 8.761 8.854 8.474 8.552 765,032 -0.29(-3.25%)
Jun 17, 2021 9.071 9.087 8.676 8.838 479,118 -0.22(-2.44%)
Jun 16, 2021 8.982 9.128 8.936 9.059 331,341 +0.08(+0.95%)
Jun 15, 2021 9.121 9.121 8.874 8.975 292,511 -0.11(-1.19%)
Jun 14, 2021 9.113 9.129 9.021 9.083 365,723 -0.02(-0.17%)
Jun 11, 2021 9.083 9.144 9.029 9.098 404,205 +0.07(+0.77%)
Jun 10, 2021 9.144 9.183 8.936 9.029 393,944 -0.06(-0.68%)
Jun 09, 2021 9.152 9.191 9.036 9.090 401,255 -0.06(-0.67%)
Jun 08, 2021 9.137 9.221 9.106 9.152 276,097 +0.05(+0.51%)
Jun 07, 2021 9.052 9.152 9.044 9.106 335,333 +0.12(+1.29%)
Jun 04, 2021 9.067 9.067 8.959 8.990 215,774 +0.03(+0.34%)
Jun 03, 2021 8.898 9.052 8.874 8.959 295,132 +0.08(+0.96%)
Jun 02, 2021 8.867 8.944 8.820 8.874 257,770 +0.05(+0.61%)
Jun 01, 2021 8.867 8.882 8.751 8.820 331,964 +0.04(+0.44%)
May 28, 2021 8.867 8.936 8.736 8.782 241,976 -0.07(-0.78%)
May 27, 2021 8.535 9.013 8.520 8.851 578,254 +0.38(+4.46%)
May 26, 2021 8.327 8.512 8.288 8.473 221,209 +0.14(+1.67%)
May 25, 2021 8.458 8.551 8.312 8.335 206,576 -0.12(-1.46%)
May 24, 2021 8.373 8.473 8.366 8.458 180,478 +0.04(+0.46%)
May 21, 2021 8.466 8.501 8.396 8.419 172,809 -0.02(-0.27%)
May 20, 2021 8.373 8.481 8.327 8.443 178,928 +0.05(+0.64%)
May 19, 2021 8.281 8.404 8.142 8.389 232,882 +0.14(+1.68%)
May 18, 2021 8.234 8.319 8.211 8.250 137,540 -0.00(-0.05%)
May 17, 2021 8.169 8.277 8.116 8.254 278,565 +0.11(+1.32%)
May 14, 2021 8.062 8.154 8.047 8.146 196,973 +0.13(+1.63%)
May 13, 2021 7.825 8.093 7.825 8.016 240,085 +0.21(+2.75%)
May 12, 2021 8.154 8.274 7.740 7.802 493,771 -0.35(-4.32%)
May 11, 2021 8.353 8.376 8.024 8.154 428,208 -0.24(-2.83%)
May 10, 2021 8.468 8.499 8.361 8.392 241,056 -0.03(-0.36%)
May 07, 2021 8.392 8.476 8.373 8.422 160,718 +0.01(+0.09%)
May 06, 2021 8.407 8.418 8.304 8.415 160,263 +0.03(+0.37%)
May 05, 2021 8.392 8.399 8.300 8.384 176,634 -0.01(-0.09%)
May 04, 2021 8.476 8.499 8.307 8.392 241,677 -0.06(-0.73%)
May 03, 2021 8.476 8.514 8.453 8.453 148,761 +0.00(+0.00%)
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%)
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.