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

Gladstone Cap Corp (NQ: GLAD )

24.14 +0.54 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2017 5.816 5.816 5.734 5.804 149,607 +0.04(+0.71%)
Jul 28, 2017 5.740 5.787 5.728 5.763 101,730 -0.02(-0.30%)
Jul 27, 2017 5.728 5.790 5.717 5.781 148,141 +0.06(+1.12%)
Jul 26, 2017 5.787 5.810 5.711 5.717 293,469 -0.04(-0.61%)
Jul 25, 2017 5.775 5.786 5.752 5.752 101,049 -0.02(-0.30%)
Jul 24, 2017 5.757 5.787 5.757 5.769 123,434 -0.01(-0.10%)
Jul 21, 2017 5.787 5.793 5.772 5.775 304,291 -0.01(-0.10%)
Jul 20, 2017 5.781 5.763 5.781 138,834 +0.00(+0.00%)
Jul 19, 2017 5.787 5.798 5.740 5.781 160,791 +0.07(+1.23%)
Jul 18, 2017 5.682 5.728 5.682 5.711 135,175 +0.02(+0.41%)
Jul 17, 2017 5.705 5.711 5.676 5.688 190,128 +0.01(+0.10%)
Jul 14, 2017 5.665 5.693 5.647 5.682 138,998 +0.02(+0.31%)
Jul 13, 2017 5.705 5.711 5.647 5.665 192,318 -0.03(-0.61%)
Jul 12, 2017 5.682 5.705 5.670 5.699 184,865 +0.02(+0.30%)
Jul 11, 2017 5.705 5.705 5.682 5.682 133,692 +0.00(+0.00%)
Jul 10, 2017 5.682 5.705 5.659 5.682 212,728 +0.03(+0.61%)
Jul 07, 2017 5.653 5.676 5.624 5.647 127,349 -0.03(-0.51%)
Jul 06, 2017 5.705 5.708 5.659 5.676 91,573 -0.03(-0.51%)
Jul 05, 2017 5.705 5.705 5.676 5.705 133,048 +0.01(+0.10%)
Jul 03, 2017 5.688 5.705 5.665 5.699 147,331 +0.03(+0.61%)
Jun 30, 2017 5.676 5.698 5.659 5.665 205,049 +0.00(+0.00%)
Jun 29, 2017 5.636 5.699 5.619 5.665 200,129 +0.01(+0.20%)
Jun 28, 2017 5.659 5.670 5.642 5.653 124,307 +0.01(+0.10%)
Jun 27, 2017 5.670 5.688 5.642 5.647 140,298 -0.02(-0.41%)
Jun 26, 2017 5.676 5.691 5.647 5.670 127,790 +0.01(+0.20%)
Jun 23, 2017 5.647 5.665 5.636 5.659 99,053 +0.01(+0.20%)
Jun 22, 2017 5.647 5.665 5.624 5.647 130,783 +0.02(+0.31%)
Jun 21, 2017 5.642 5.668 5.604 5.630 176,560 +0.01(+0.21%)
Jun 20, 2017 5.630 5.688 5.619 5.619 176,964 -0.05(-0.81%)
Jun 19, 2017 5.716 5.728 5.647 5.665 188,447 +0.02(+0.31%)
Jun 16, 2017 5.630 5.653 5.602 5.647 239,558 +0.02(+0.30%)
Jun 15, 2017 5.590 5.636 5.571 5.630 293,768 +0.02(+0.41%)
Jun 14, 2017 5.596 5.608 5.568 5.608 121,542 +0.01(+0.20%)
Jun 13, 2017 5.568 5.602 5.562 5.596 157,036 +0.03(+0.61%)
Jun 12, 2017 5.568 5.579 5.545 5.562 268,488 -0.01(-0.10%)
Jun 09, 2017 5.596 5.596 5.551 5.568 258,603 +0.01(+0.10%)
Jun 08, 2017 5.579 5.585 5.562 5.562 175,393 -0.02(-0.41%)
Jun 07, 2017 5.630 5.630 5.585 5.585 207,496 -0.02(-0.41%)
Jun 06, 2017 5.585 5.610 5.559 5.608 131,731 +0.01(+0.10%)
Jun 05, 2017 5.602 5.613 5.585 5.602 189,030 +0.01(+0.20%)
Jun 02, 2017 5.602 5.613 5.579 5.590 187,835 +0.01(+0.10%)
Jun 01, 2017 5.585 5.624 5.556 5.585 206,135 +0.03(+0.51%)
May 31, 2017 5.596 5.684 5.545 5.556 417,294 -0.02(-0.41%)
May 30, 2017 5.659 5.681 5.556 5.579 287,583 -0.09(-1.60%)
May 26, 2017 5.659 5.703 5.636 5.670 140,433 -0.01(-0.10%)
May 25, 2017 5.698 5.710 5.676 5.676 171,469 -0.02(-0.40%)
May 24, 2017 5.727 5.733 5.681 5.698 93,311 -0.03(-0.50%)
May 23, 2017 5.733 5.744 5.721 5.727 160,273 +0.01(+0.10%)
May 22, 2017 5.664 5.733 5.625 5.721 159,890 +0.11(+2.03%)
May 19, 2017 5.642 5.681 5.608 5.608 170,009 +0.00(+0.00%)
May 18, 2017 5.568 5.630 5.568 5.608 113,690 +0.02(+0.30%)
May 17, 2017 5.659 5.669 5.573 5.590 186,020 -0.04(-0.71%)
May 16, 2017 5.602 5.647 5.541 5.630 319,044 +0.04(+0.80%)
May 15, 2017 5.557 5.602 5.527 5.585 234,014 +0.06(+1.01%)
May 12, 2017 5.518 5.563 5.490 5.529 215,348 +0.03(+0.51%)
May 11, 2017 5.490 5.541 5.395 5.501 392,536 +0.02(+0.41%)
May 10, 2017 5.529 5.563 5.468 5.479 442,182 -0.03(-0.51%)
May 09, 2017 5.641 5.653 5.501 5.507 307,718 -0.13(-2.29%)
May 08, 2017 5.625 5.653 5.597 5.636 284,690 +0.00(+0.00%)
May 05, 2017 5.574 5.669 5.546 5.636 410,503 +0.15(+2.65%)
May 04, 2017 5.445 5.524 5.445 5.490 397,707 +0.02(+0.31%)
May 03, 2017 5.535 5.541 5.395 5.473 250,579 -0.05(-0.91%)
May 02, 2017 5.513 5.541 5.490 5.524 207,232 +0.01(+0.20%)
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.