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

Gladstone Cap Corp (NQ: GLAD )

22.72 -0.20 (-0.87%)
Streaming Delayed Price Updated: 10:09 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 (%)
Jun 17, 2024 22.82 22.83 22.46 22.75 169,040 +0.11(+0.48%)
Jun 14, 2024 22.67 22.71 22.49 22.65 72,171 +0.00(+0.00%)
Jun 13, 2024 22.64 22.66 22.42 22.65 94,339 -0.02(-0.09%)
Jun 12, 2024 22.65 22.79 22.55 22.67 90,742 +0.24(+1.06%)
Jun 11, 2024 22.39 22.51 22.27 22.43 84,429 +0.01(+0.04%)
Jun 10, 2024 22.56 22.56 22.33 22.42 77,281 -0.15(-0.66%)
Jun 07, 2024 22.43 22.66 22.43 22.57 84,137 -0.05(-0.22%)
Jun 06, 2024 22.49 22.68 22.47 22.62 87,446 +0.18(+0.80%)
Jun 05, 2024 22.22 22.47 22.13 22.44 105,787 +0.22(+0.98%)
Jun 04, 2024 22.31 22.33 22.05 22.22 118,733 -0.29(-1.28%)
Jun 03, 2024 22.28 22.52 22.19 22.51 115,323 +0.27(+1.21%)
May 31, 2024 22.32 22.37 22.12 22.24 100,108 +0.07(+0.31%)
May 30, 2024 22.13 22.22 22.01 22.17 112,609 +0.17(+0.77%)
May 29, 2024 22.00 22.06 21.95 22.00 64,200 -0.07(-0.31%)
May 28, 2024 22.12 22.21 21.99 22.07 88,576 -0.05(-0.22%)
May 24, 2024 21.97 22.16 21.96 22.12 74,930 +0.26(+1.18%)
May 23, 2024 21.98 22.02 21.84 21.86 76,405 -0.06(-0.27%)
May 22, 2024 22.13 22.17 21.87 21.92 108,723 -0.24(-1.08%)
May 21, 2024 22.14 22.19 22.03 22.16 91,114 +0.10(+0.45%)
May 20, 2024 21.94 22.10 21.94 22.06 107,830 +0.08(+0.36%)
May 17, 2024 21.97 22.06 21.79 21.98 106,731 +0.06(+0.27%)
May 16, 2024 22.08 22.15 21.89 21.92 154,941 -0.06(-0.29%)
May 15, 2024 22.17 22.21 21.97 21.99 149,056 -0.07(-0.31%)
May 14, 2024 22.07 22.13 21.98 22.05 156,695 +0.07(+0.31%)
May 13, 2024 21.93 22.02 21.89 21.99 86,400 +0.14(+0.63%)
May 10, 2024 21.96 22.00 21.77 21.85 102,347 -0.03(-0.14%)
May 09, 2024 21.78 21.92 21.74 21.88 118,366 +0.18(+0.82%)
May 08, 2024 21.72 21.77 21.66 21.70 94,648 -0.03(-0.14%)
May 07, 2024 21.40 21.77 21.39 21.73 188,083 +0.34(+1.57%)
May 06, 2024 21.28 21.46 21.23 21.39 123,081 +0.28(+1.31%)
May 03, 2024 21.13 21.21 20.96 21.12 119,788 +0.19(+0.89%)
May 02, 2024 21.23 21.30 20.55 20.93 274,238 -0.52(-2.43%)
May 01, 2024 21.19 21.58 21.19 21.45 103,802 +0.34(+1.63%)
Apr 30, 2024 21.32 21.32 21.11 21.11 116,362 -0.21(-0.97%)
Apr 29, 2024 21.11 21.38 21.11 21.32 105,974 +0.18(+0.84%)
Apr 26, 2024 20.93 21.25 20.86 21.14 116,046 +0.23(+1.08%)
Apr 25, 2024 20.93 20.98 20.74 20.91 82,642 -0.02(-0.09%)
Apr 24, 2024 20.92 21.02 20.87 20.93 100,112 -0.05(-0.23%)
Apr 23, 2024 20.96 21.09 20.90 20.98 111,895 +0.08(+0.38%)
Apr 22, 2024 20.82 20.94 20.62 20.90 134,035 +0.16(+0.76%)
Apr 19, 2024 20.31 20.74 20.31 20.74 136,408 +0.37(+1.84%)
Apr 18, 2024 20.20 20.40 20.03 20.37 133,508 +0.21(+1.05%)
Apr 17, 2024 20.09 20.27 20.00 20.16 219,533 +0.16(+0.78%)
Apr 16, 2024 19.98 20.09 19.84 20.00 107,066 +0.06(+0.29%)
Apr 15, 2024 19.86 20.14 19.85 19.94 160,686 +0.09(+0.44%)
Apr 12, 2024 20.27 20.42 19.80 19.85 128,158 -0.34(-1.69%)
Apr 11, 2024 20.25 20.25 19.91 20.20 128,811 +0.06(+0.29%)
Apr 10, 2024 19.84 20.14 19.76 20.14 186,532 +0.16(+0.78%)
Apr 09, 2024 19.58 19.98 19.56 19.98 129,096 +0.31(+1.59%)
Apr 08, 2024 19.38 19.75 19.38 19.67 308,741 +0.25(+1.31%)
Apr 05, 2024 19.06 19.47 18.77 19.41 324,984 +9.83(+102.65%)
Apr 04, 2024 9.737 9.786 9.541 9.580 669,336 -0.12(-1.21%)
Apr 03, 2024 9.815 9.834 9.688 9.698 926,955 -0.16(-1.59%)
Apr 02, 2024 10.18 10.25 9.815 9.854 1,152,332 -0.48(-4.64%)
Apr 01, 2024 10.48 10.48 10.32 10.33 246,628 -0.16(-1.49%)
Mar 28, 2024 10.35 10.49 10.35 10.49 251,537 +0.14(+1.32%)
Mar 27, 2024 10.24 10.35 10.22 10.35 230,456 +0.16(+1.53%)
Mar 26, 2024 10.21 10.24 10.19 10.20 134,914 +0.00(+0.00%)
Mar 25, 2024 10.13 10.26 10.13 10.20 157,654 +0.08(+0.77%)
Mar 22, 2024 10.18 10.21 10.12 10.12 197,620 -0.09(-0.86%)
Mar 21, 2024 10.17 10.25 10.17 10.21 160,930 +0.03(+0.29%)
Mar 20, 2024 10.17 10.19 10.06 10.18 240,184 +0.03(+0.31%)
Mar 19, 2024 10.12 10.20 10.04 10.14 321,211 +0.04(+0.38%)
Mar 18, 2024 10.09 10.14 10.04 10.11 247,600 +0.02(+0.19%)
Mar 15, 2024 10.03 10.09 9.982 10.09 353,357 +0.16(+1.56%)
Mar 14, 2024 10.17 10.17 9.931 9.931 262,956 -0.23(-2.29%)
Mar 13, 2024 10.20 10.28 10.15 10.16 270,166 -0.01(-0.10%)
Mar 12, 2024 10.14 10.19 10.10 10.17 228,896 +0.08(+0.77%)
Mar 11, 2024 9.990 10.12 9.970 10.10 224,374 +0.11(+1.12%)
Mar 08, 2024 9.922 10.01 9.922 9.985 208,712 +0.06(+0.64%)
Mar 07, 2024 9.912 9.931 9.854 9.922 177,090 +0.07(+0.69%)
Mar 06, 2024 9.844 9.922 9.825 9.854 177,359 +0.05(+0.49%)
Mar 05, 2024 9.844 9.893 9.796 9.805 200,374 -0.03(-0.30%)
Mar 04, 2024 9.844 9.960 9.786 9.834 214,477 -0.01(-0.10%)
Mar 01, 2024 9.873 9.893 9.766 9.844 287,639 -0.02(-0.20%)
Feb 29, 2024 9.912 9.922 9.805 9.864 267,425 +0.02(+0.20%)
Feb 28, 2024 9.893 9.931 9.825 9.844 191,572 -0.10(-0.98%)
Feb 27, 2024 9.893 9.941 9.796 9.941 200,338 +0.10(+0.99%)
Feb 26, 2024 9.825 9.899 9.786 9.844 206,405 +0.03(+0.30%)
Feb 23, 2024 9.796 9.873 9.776 9.815 224,654 +0.00(+0.00%)
Feb 22, 2024 9.883 9.912 9.767 9.815 310,550 -0.05(-0.49%)
Feb 21, 2024 9.854 9.893 9.778 9.864 209,408 +0.02(+0.20%)
Feb 20, 2024 9.893 9.893 9.747 9.844 442,600 -0.02(-0.17%)
Feb 16, 2024 9.909 9.933 9.813 9.861 286,958 -0.03(-0.29%)
Feb 15, 2024 9.707 9.890 9.707 9.890 257,458 +0.19(+1.98%)
Feb 14, 2024 9.611 9.698 9.592 9.698 232,250 +0.10(+1.00%)
Feb 13, 2024 9.669 9.708 9.534 9.601 405,445 -0.14(-1.48%)
Feb 12, 2024 9.611 9.755 9.592 9.746 255,463 +0.13(+1.30%)
Feb 09, 2024 9.592 9.630 9.539 9.621 271,055 +0.09(+0.91%)
Feb 08, 2024 9.447 9.534 9.418 9.534 347,985 +0.12(+1.23%)
Feb 07, 2024 9.524 9.592 9.332 9.419 478,381 -0.03(-0.31%)
Feb 06, 2024 9.813 9.894 9.409 9.447 908,778 -0.46(-4.66%)
Feb 05, 2024 10.07 10.09 9.813 9.909 342,673 -0.15(-1.53%)
Feb 02, 2024 10.11 10.15 10.03 10.06 308,427 -0.08(-0.76%)
Feb 01, 2024 10.22 10.25 9.948 10.14 455,347 -0.06(-0.57%)
Jan 31, 2024 10.45 10.48 10.19 10.20 299,088 -0.22(-2.12%)
Jan 30, 2024 10.38 10.44 10.37 10.42 147,586 +0.00(+0.00%)
Jan 29, 2024 10.39 10.50 10.37 10.42 252,814 +0.03(+0.28%)
Jan 26, 2024 10.34 10.43 10.34 10.39 164,023 +0.04(+0.37%)
Jan 25, 2024 10.36 10.38 10.22 10.35 334,304 -0.04(-0.37%)
Jan 24, 2024 10.57 10.60 10.37 10.39 312,921 -0.18(-1.73%)
Jan 23, 2024 10.56 10.61 10.54 10.57 211,395 -0.03(-0.27%)
Jan 22, 2024 10.63 10.68 10.57 10.60 322,656 +0.01(+0.11%)
Jan 19, 2024 10.69 10.69 10.56 10.59 317,863 -0.04(-0.36%)
Jan 18, 2024 10.62 10.65 10.49 10.63 223,514 +0.06(+0.54%)
Jan 17, 2024 10.61 10.64 10.48 10.57 254,625 -0.10(-0.90%)
Jan 16, 2024 10.69 10.73 10.60 10.67 214,590 -0.03(-0.27%)
Jan 12, 2024 10.66 10.73 10.61 10.69 241,071 +0.07(+0.63%)
Jan 11, 2024 10.62 10.63 10.41 10.63 261,410 +0.04(+0.36%)
Jan 10, 2024 10.55 10.62 10.45 10.59 249,820 +0.03(+0.27%)
Jan 09, 2024 10.64 10.65 10.50 10.56 316,750 -0.10(-0.90%)
Jan 08, 2024 10.48 10.67 10.45 10.66 289,293 +0.22(+2.10%)
Jan 05, 2024 10.48 10.52 10.40 10.44 226,112 -0.04(-0.36%)
Jan 04, 2024 10.25 10.49 10.25 10.48 285,822 +0.22(+2.14%)
Jan 03, 2024 10.25 10.30 10.18 10.26 203,403 -0.04(-0.37%)
Jan 02, 2024 10.27 10.39 10.19 10.29 384,188 +0.08(+0.75%)
Dec 29, 2023 10.31 10.33 10.19 10.22 284,146 -0.09(-0.83%)
Dec 28, 2023 10.27 10.30 10.25 10.30 284,246 +0.05(+0.47%)
Dec 27, 2023 10.12 10.27 10.11 10.26 261,865 +0.11(+1.13%)
Dec 26, 2023 10.03 10.20 10.03 10.14 196,389 +0.08(+0.76%)
Dec 22, 2023 9.988 10.13 9.988 10.06 235,356 +0.07(+0.67%)
Dec 21, 2023 10.03 10.03 9.933 9.998 321,063 +0.05(+0.48%)
Dec 20, 2023 9.979 10.10 9.950 9.950 231,871 -0.02(-0.19%)
Dec 19, 2023 9.979 10.01 9.942 9.969 180,598 +0.02(+0.19%)
Dec 18, 2023 9.931 9.979 9.883 9.950 255,245 +0.01(+0.10%)
Dec 15, 2023 10.11 10.12 9.921 9.941 510,372 -0.10(-1.02%)
Dec 14, 2023 9.967 10.10 9.967 10.04 452,753 +0.08(+0.76%)
Dec 13, 2023 9.854 9.967 9.778 9.967 230,005 +0.11(+1.15%)
Dec 12, 2023 9.778 9.863 9.768 9.854 195,705 +0.07(+0.68%)
Dec 11, 2023 9.854 9.873 9.778 9.787 296,422 -0.08(-0.77%)
Dec 08, 2023 9.768 9.891 9.768 9.863 242,264 +0.04(+0.39%)
Dec 07, 2023 9.721 9.844 9.712 9.825 309,514 +0.08(+0.78%)
Dec 06, 2023 9.702 9.759 9.688 9.749 238,744 +0.09(+0.98%)
Dec 05, 2023 9.759 9.759 9.636 9.655 201,192 -0.08(-0.78%)
Dec 04, 2023 9.730 9.787 9.721 9.730 251,638 -0.01(-0.10%)
Dec 01, 2023 9.645 9.740 9.617 9.740 252,329 +0.10(+1.08%)
Nov 30, 2023 9.664 9.685 9.588 9.636 170,174 +0.03(+0.30%)
Nov 29, 2023 9.674 9.712 9.607 9.607 193,597 -0.06(-0.59%)
Nov 28, 2023 9.655 9.712 9.617 9.664 173,612 -0.02(-0.20%)
Nov 27, 2023 9.740 9.740 9.655 9.683 158,119 -0.02(-0.20%)
Nov 24, 2023 9.664 9.730 9.626 9.702 169,705 +0.08(+0.79%)
Nov 22, 2023 9.645 9.664 9.598 9.626 206,404 +0.03(+0.30%)
Nov 21, 2023 9.494 9.650 9.484 9.598 336,981 +0.09(+1.00%)
Nov 20, 2023 9.465 9.513 9.394 9.503 262,039 +0.06(+0.60%)
Nov 17, 2023 9.513 9.513 9.437 9.446 226,912 -0.02(-0.18%)
Nov 16, 2023 9.594 9.623 9.463 9.463 334,449 -0.10(-1.08%)
Nov 15, 2023 9.519 9.576 9.484 9.566 249,203 +0.04(+0.39%)
Nov 14, 2023 9.397 9.529 9.391 9.529 271,860 +0.15(+1.60%)
Nov 13, 2023 9.359 9.397 9.284 9.378 236,342 +0.02(+0.20%)
Nov 10, 2023 9.303 9.435 9.303 9.359 280,378 +0.05(+0.50%)
Nov 09, 2023 9.331 9.406 9.303 9.312 133,058 +0.01(+0.10%)
Nov 08, 2023 9.350 9.397 9.284 9.303 216,482 -0.07(-0.70%)
Nov 07, 2023 9.416 9.435 9.331 9.369 168,681 -0.05(-0.50%)
Nov 06, 2023 9.435 9.472 9.350 9.416 210,846 +0.03(+0.30%)
Nov 03, 2023 9.388 9.464 9.378 9.388 238,923 +0.07(+0.71%)
Nov 02, 2023 9.209 9.350 9.209 9.322 286,768 +0.17(+1.85%)
Nov 01, 2023 8.974 9.190 8.955 9.153 254,447 +0.21(+2.31%)
Oct 31, 2023 8.927 9.007 8.899 8.946 306,559 +0.08(+0.85%)
Oct 30, 2023 8.833 8.876 8.749 8.871 228,189 +0.13(+1.51%)
Oct 27, 2023 8.927 9.002 8.720 8.739 230,635 -0.15(-1.69%)
Oct 26, 2023 8.880 8.936 8.833 8.890 169,320 +0.06(+0.64%)
Oct 25, 2023 8.833 8.908 8.814 8.833 212,402 -0.03(-0.32%)
Oct 24, 2023 8.767 8.899 8.767 8.861 149,287 +0.10(+1.18%)
Oct 23, 2023 8.805 8.852 8.739 8.758 292,008 -0.08(-0.96%)
Oct 20, 2023 8.890 8.908 8.785 8.843 215,199 -0.08(-0.84%)
Oct 19, 2023 9.049 9.049 8.894 8.918 217,765 -0.13(-1.43%)
Oct 18, 2023 9.177 9.215 9.019 9.047 321,145 -0.14(-1.52%)
Oct 17, 2023 9.112 9.196 9.084 9.187 344,462 +0.11(+1.23%)
Oct 16, 2023 8.945 9.112 8.955 9.075 314,253 +0.12(+1.35%)
Oct 13, 2023 8.898 9.028 8.870 8.954 291,551 +0.09(+1.05%)
Oct 12, 2023 8.898 9.000 8.772 8.861 217,524 -0.04(-0.42%)
Oct 11, 2023 8.898 8.969 8.833 8.898 187,941 +0.00(+0.00%)
Oct 10, 2023 8.898 9.014 8.875 8.898 220,145 +0.03(+0.32%)
Oct 09, 2023 8.693 8.870 8.693 8.870 202,006 +0.11(+1.28%)
Oct 06, 2023 8.618 8.786 8.590 8.758 228,904 +0.10(+1.18%)
Oct 05, 2023 8.712 8.747 8.601 8.656 270,009 -0.05(-0.59%)
Oct 04, 2023 8.665 8.739 8.572 8.707 469,402 +0.05(+0.59%)
Oct 03, 2023 8.833 8.879 8.618 8.656 566,465 -0.19(-2.11%)
Oct 02, 2023 9.000 9.028 8.781 8.842 625,427 -0.14(-1.56%)
Sep 29, 2023 9.075 9.140 8.982 8.982 524,896 -0.03(-0.31%)
Sep 28, 2023 9.075 9.108 9.000 9.010 653,007 -0.06(-0.62%)
Sep 27, 2023 9.028 9.196 9.010 9.066 715,727 +0.11(+1.25%)
Sep 26, 2023 9.382 9.429 8.889 8.954 1,991,633 -0.45(-4.76%)
Sep 25, 2023 9.420 9.420 9.177 9.401 2,849,562 -0.01(-0.10%)
Sep 22, 2023 9.345 9.420 9.345 9.410 267,061 +0.08(+0.90%)
Sep 21, 2023 9.364 9.373 9.261 9.327 290,645 -0.08(-0.89%)
Sep 20, 2023 9.429 9.510 9.392 9.410 274,296 -0.02(-0.17%)
Sep 19, 2023 9.491 9.547 9.417 9.427 440,324 -0.03(-0.29%)
Sep 18, 2023 9.427 9.491 9.399 9.454 344,013 +0.03(+0.29%)
Sep 15, 2023 9.371 9.482 9.344 9.427 314,335 +0.07(+0.79%)
Sep 14, 2023 9.344 9.380 9.270 9.353 345,349 +0.08(+0.90%)
Sep 13, 2023 9.288 9.325 9.251 9.270 223,436 +0.01(+0.10%)
Sep 12, 2023 9.288 9.371 9.242 9.260 184,846 -0.02(-0.20%)
Sep 11, 2023 9.205 9.344 9.205 9.279 296,042 +0.08(+0.90%)
Sep 08, 2023 9.159 9.233 9.140 9.196 232,911 +0.07(+0.81%)
Sep 07, 2023 8.974 9.191 8.974 9.122 401,970 +0.14(+1.54%)
Sep 06, 2023 9.334 9.380 8.955 8.983 1,207,226 -0.33(-3.57%)
Sep 05, 2023 9.454 9.500 9.307 9.316 577,459 -0.13(-1.37%)
Sep 01, 2023 9.473 9.565 9.390 9.445 996,040 +0.07(+0.79%)
Aug 31, 2023 9.390 9.426 9.327 9.371 1,024,630 +0.06(+0.59%)
Aug 30, 2023 9.224 9.362 9.131 9.316 2,428,118 +0.09(+1.00%)
Aug 29, 2023 9.224 9.279 9.177 9.224 888,988 +0.02(+0.20%)
Aug 28, 2023 9.307 9.376 9.131 9.205 1,564,139 -0.06(-0.60%)
Aug 25, 2023 9.270 9.343 9.224 9.260 383,842 +0.03(+0.30%)
Aug 24, 2023 9.297 9.353 9.205 9.233 328,635 -0.05(-0.50%)
Aug 23, 2023 9.233 9.371 9.233 9.279 333,442 +0.04(+0.40%)
Aug 22, 2023 9.270 9.288 9.159 9.242 354,139 -0.04(-0.47%)
Aug 21, 2023 9.341 9.377 9.258 9.286 442,779 -0.05(-0.59%)
Aug 18, 2023 9.359 9.377 9.268 9.341 384,317 -0.02(-0.20%)
Aug 17, 2023 9.505 9.533 9.322 9.359 207,020 -0.13(-1.35%)
Aug 16, 2023 9.688 9.694 9.464 9.487 245,631 -0.18(-1.89%)
Aug 15, 2023 9.789 9.807 9.633 9.670 134,203 -0.09(-0.94%)
Aug 14, 2023 9.835 9.862 9.716 9.762 143,277 -0.10(-1.02%)
Aug 11, 2023 9.972 10.01 9.606 9.862 326,474 -0.09(-0.92%)
Aug 10, 2023 9.999 10.08 9.954 9.954 157,840 -0.05(-0.46%)
Aug 09, 2023 9.945 10.10 9.945 9.999 153,722 +0.00(+0.00%)
Aug 08, 2023 9.945 10.06 9.835 9.999 142,878 +0.08(+0.83%)
Aug 07, 2023 10.11 10.14 9.890 9.917 251,773 -0.16(-1.63%)
Aug 04, 2023 10.14 10.18 10.05 10.08 154,272 -0.01(-0.09%)
Aug 03, 2023 10.07 10.16 10.06 10.09 121,640 -0.02(-0.18%)
Aug 02, 2023 10.17 10.17 10.04 10.11 176,124 -0.13(-1.25%)
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.