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

Gladstone Cap Corp (NQ: GLAD )

22.29 -0.38 (-1.68%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 4, 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 (%)
Aug 31, 2018 5.837 5.837 5.837 0 -0.01(-0.21%)
Aug 30, 2018 5.855 5.885 5.843 5.849 203,486 -0.01(-0.20%)
Aug 29, 2018 5.825 5.873 5.825 5.861 147,135 +0.04(+0.72%)
Aug 28, 2018 5.831 5.843 5.813 5.819 202,343 -0.01(-0.10%)
Aug 27, 2018 5.825 5.825 5.801 5.825 153,661 +0.02(+0.31%)
Aug 24, 2018 5.813 5.831 5.795 5.807 155,869 +0.02(+0.31%)
Aug 23, 2018 5.813 5.837 5.783 5.789 174,155 -0.02(-0.41%)
Aug 22, 2018 5.819 5.837 5.807 5.813 186,442 +0.01(+0.21%)
Aug 21, 2018 5.789 5.831 5.783 5.801 237,222 +0.01(+0.21%)
Aug 20, 2018 5.819 5.843 5.783 5.789 229,599 -0.04(-0.72%)
Aug 17, 2018 5.795 5.849 5.777 5.831 295,681 +0.04(+0.62%)
Aug 16, 2018 5.801 5.819 5.783 5.795 171,172 +0.01(+0.21%)
Aug 15, 2018 5.771 5.795 5.765 5.783 162,095 -0.01(-0.10%)
Aug 14, 2018 5.759 5.806 5.747 5.789 347,849 +0.02(+0.41%)
Aug 13, 2018 5.765 5.795 5.723 5.765 258,309 +0.01(+0.10%)
Aug 10, 2018 5.783 5.783 5.735 5.759 164,379 -0.01(-0.10%)
Aug 09, 2018 5.735 5.783 5.723 5.765 128,306 +0.03(+0.52%)
Aug 08, 2018 5.676 5.783 5.676 5.735 197,935 +0.02(+0.31%)
Aug 07, 2018 5.682 5.741 5.681 5.718 323,609 +0.04(+0.63%)
Aug 06, 2018 5.658 5.682 5.658 5.682 187,830 +0.02(+0.42%)
Aug 03, 2018 5.676 5.688 5.646 5.658 223,482 -0.01(-0.11%)
Aug 02, 2018 5.634 5.676 5.622 5.664 149,914 +0.03(+0.53%)
Aug 01, 2018 5.569 5.640 5.515 5.634 333,143 +0.07(+1.18%)
Jul 31, 2018 5.569 5.569 5.515 5.569 269,523 +0.01(+0.11%)
Jul 30, 2018 5.539 5.569 5.521 5.563 173,281 +0.05(+0.86%)
Jul 27, 2018 5.533 5.551 5.503 5.515 142,887 -0.01(-0.22%)
Jul 26, 2018 5.515 5.551 5.509 5.527 126,741 +0.01(+0.11%)
Jul 25, 2018 5.479 5.521 5.479 5.521 135,607 +0.04(+0.76%)
Jul 24, 2018 5.467 5.497 5.461 5.479 151,994 +0.02(+0.44%)
Jul 23, 2018 5.509 5.509 5.444 5.455 128,741 -0.03(-0.54%)
Jul 20, 2018 5.491 5.504 5.485 5.485 106,910 +0.00(+0.00%)
Jul 19, 2018 5.515 5.551 5.485 5.485 213,742 -0.03(-0.54%)
Jul 18, 2018 5.474 5.527 5.469 5.515 266,069 +0.05(+0.86%)
Jul 17, 2018 5.438 5.485 5.426 5.468 221,789 +0.02(+0.43%)
Jul 16, 2018 5.415 5.455 5.409 5.444 228,326 +0.04(+0.66%)
Jul 13, 2018 5.385 5.432 5.379 5.409 141,672 +0.02(+0.33%)
Jul 12, 2018 5.420 5.420 5.379 5.391 172,130 +0.00(+0.00%)
Jul 11, 2018 5.379 5.426 5.379 5.391 103,470 -0.02(-0.33%)
Jul 10, 2018 5.391 5.438 5.391 5.409 236,705 +0.02(+0.38%)
Jul 09, 2018 5.367 5.394 5.355 5.388 104,385 +0.03(+0.61%)
Jul 06, 2018 5.344 5.397 5.344 5.355 79,732 +0.01(+0.11%)
Jul 05, 2018 5.379 5.403 5.332 5.349 160,357 -0.05(-0.88%)
Jul 03, 2018 5.397 5.397 5.397 0 +0.04(+0.66%)
Jul 02, 2018 5.349 5.379 5.332 5.361 233,777 +0.04(+0.78%)
Jun 29, 2018 5.438 5.438 5.314 5.320 138,129 +0.03(+0.56%)
Jun 28, 2018 5.332 5.370 5.290 5.290 190,548 -0.04(-0.67%)
Jun 27, 2018 5.361 5.379 5.326 5.326 123,954 -0.04(-0.77%)
Jun 26, 2018 5.349 5.379 5.326 5.367 104,793 +0.04(+0.78%)
Jun 25, 2018 5.361 5.379 5.320 5.326 273,469 -0.04(-0.77%)
Jun 22, 2018 5.349 5.397 5.349 5.367 205,565 +0.00(+0.00%)
Jun 21, 2018 5.385 5.415 5.367 5.367 149,181 -0.02(-0.33%)
Jun 20, 2018 5.415 5.420 5.379 5.385 182,607 -0.02(-0.44%)
Jun 19, 2018 5.444 5.456 5.409 5.409 314,854 -0.01(-0.11%)
Jun 18, 2018 5.403 5.432 5.403 5.415 232,795 +0.00(+0.00%)
Jun 15, 2018 5.426 5.409 5.415 189,727 +0.01(+0.11%)
Jun 14, 2018 5.409 5.426 5.385 5.409 134,873 +0.02(+0.44%)
Jun 13, 2018 5.420 5.420 5.368 5.385 127,860 -0.01(-0.22%)
Jun 12, 2018 5.420 5.422 5.368 5.397 206,102 +0.01(+0.11%)
Jun 11, 2018 5.420 5.441 5.379 5.391 157,200 +0.00(+0.00%)
Jun 08, 2018 5.379 5.426 5.379 5.391 212,748 +0.01(+0.22%)
Jun 07, 2018 5.368 5.391 5.356 5.379 130,908 +0.02(+0.44%)
Jun 06, 2018 5.344 5.373 5.338 5.356 68,021 +0.02(+0.33%)
Jun 05, 2018 5.391 5.397 5.321 5.338 115,619 -0.06(-1.09%)
Jun 04, 2018 5.362 5.397 5.327 5.397 178,522 +0.05(+0.99%)
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.