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

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 29, 2022 8.959 9.193 8.934 9.034 202,903 +0.13(+1.41%)
Jul 28, 2022 9.277 9.277 8.901 8.909 255,811 -0.28(-3.00%)
Jul 27, 2022 9.226 9.276 9.164 9.185 135,655 +0.03(+0.37%)
Jul 26, 2022 9.009 9.185 9.000 9.151 147,832 +0.08(+0.92%)
Jul 25, 2022 9.135 9.135 8.859 9.068 197,825 -0.02(-0.18%)
Jul 22, 2022 9.118 9.168 9.034 9.084 93,922 +0.01(+0.09%)
Jul 21, 2022 9.068 9.126 8.934 9.076 117,019 -0.00(-0.02%)
Jul 20, 2022 9.053 9.203 9.003 9.078 211,792 +0.04(+0.46%)
Jul 19, 2022 8.862 9.066 8.846 9.037 165,766 +0.22(+2.45%)
Jul 18, 2022 8.945 8.962 8.796 8.821 156,841 +0.02(+0.19%)
Jul 15, 2022 8.704 8.821 8.579 8.804 103,120 +0.23(+2.71%)
Jul 14, 2022 8.530 8.596 8.447 8.571 97,083 -0.08(-0.96%)
Jul 13, 2022 8.679 8.762 8.555 8.655 279,767 -0.05(-0.57%)
Jul 12, 2022 8.729 8.887 8.638 8.704 189,714 -0.12(-1.41%)
Jul 11, 2022 8.613 8.870 8.575 8.829 260,983 +0.21(+2.41%)
Jul 08, 2022 8.679 8.696 8.538 8.621 90,904 -0.02(-0.29%)
Jul 07, 2022 8.439 8.657 8.439 8.646 135,623 +0.23(+2.76%)
Jul 06, 2022 8.497 8.497 8.322 8.414 105,528 -0.01(-0.10%)
Jul 05, 2022 8.414 8.448 8.189 8.422 287,044 -0.07(-0.88%)
Jul 01, 2022 8.389 8.505 8.347 8.497 213,294 +0.12(+1.39%)
Jun 30, 2022 8.189 8.480 8.181 8.380 207,819 +0.13(+1.61%)
Jun 29, 2022 8.339 8.464 8.173 8.248 137,471 -0.10(-1.19%)
Jun 28, 2022 8.464 8.560 8.339 8.347 148,971 -0.02(-0.30%)
Jun 27, 2022 8.165 8.397 8.123 8.372 219,618 +0.27(+3.28%)
Jun 24, 2022 7.915 8.140 7.915 8.106 168,214 +0.21(+2.63%)
Jun 23, 2022 7.973 8.106 7.832 7.899 282,756 -0.09(-1.14%)
Jun 22, 2022 8.032 8.115 7.982 7.990 185,498 -0.13(-1.64%)
Jun 21, 2022 8.297 8.314 8.073 8.123 306,832 +0.06(+0.80%)
Jun 17, 2022 7.968 8.207 7.936 8.059 1,278,049 +0.15(+1.88%)
Jun 16, 2022 8.273 8.273 7.869 7.910 526,399 -0.44(-5.24%)
Jun 15, 2022 8.257 8.446 8.125 8.347 374,900 +0.20(+2.43%)
Jun 14, 2022 8.323 8.323 8.042 8.149 667,867 -0.11(-1.30%)
Jun 13, 2022 8.900 8.910 8.182 8.257 758,093 -0.80(-8.83%)
Jun 10, 2022 9.073 9.081 8.826 9.057 312,067 +0.02(+0.27%)
Jun 09, 2022 9.255 9.255 9.024 9.032 198,828 -0.10(-1.08%)
Jun 08, 2022 9.279 9.279 9.081 9.131 163,715 -0.15(-1.60%)
Jun 07, 2022 9.263 9.329 9.180 9.279 222,035 -0.09(-0.97%)
Jun 06, 2022 9.403 9.403 9.246 9.370 113,404 +0.04(+0.44%)
Jun 03, 2022 9.477 9.477 9.226 9.329 206,412 -0.13(-1.40%)
Jun 02, 2022 9.461 9.568 9.420 9.461 127,143 +0.00(+0.00%)
Jun 01, 2022 9.552 9.642 9.337 9.461 139,901 +0.00(+0.00%)
May 31, 2022 9.502 9.543 9.420 9.461 170,603 -0.03(-0.35%)
May 27, 2022 9.370 9.494 9.345 9.494 125,533 +0.16(+1.77%)
May 26, 2022 9.469 9.502 9.279 9.329 224,292 +0.07(+0.80%)
May 25, 2022 9.090 9.354 9.040 9.255 173,275 +0.17(+1.91%)
May 24, 2022 9.345 9.366 8.974 9.081 207,163 -0.25(-2.65%)
May 23, 2022 9.172 9.354 9.145 9.329 169,074 +0.22(+2.45%)
May 20, 2022 9.156 9.444 8.925 9.106 180,772 +0.10(+1.10%)
May 19, 2022 9.560 9.642 8.991 9.007 362,985 -0.77(-7.87%)
May 18, 2022 9.793 9.793 9.538 9.776 251,465 +0.00(+0.00%)
May 17, 2022 9.703 9.834 9.678 9.776 148,751 +0.13(+1.36%)
May 16, 2022 9.555 9.703 9.473 9.645 166,347 +0.16(+1.73%)
May 13, 2022 9.374 9.538 9.314 9.481 148,176 +0.21(+2.30%)
May 12, 2022 9.424 9.465 9.194 9.268 226,890 -0.22(-2.33%)
May 11, 2022 9.538 9.719 9.481 9.489 231,803 -0.03(-0.34%)
May 10, 2022 9.596 9.735 9.374 9.522 165,177 -0.01(-0.09%)
May 09, 2022 9.719 9.753 9.497 9.530 187,417 -0.38(-3.81%)
May 06, 2022 9.735 9.908 9.690 9.908 131,031 +0.14(+1.43%)
May 05, 2022 10.16 10.16 9.653 9.768 211,565 -0.39(-3.87%)
May 04, 2022 9.932 10.24 9.760 10.16 289,653 +0.48(+5.00%)
May 03, 2022 9.424 9.686 9.391 9.678 175,858 +0.30(+3.24%)
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.