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

Gladstone Cap Corp (NQ: GLAD )

23.46 -0.04 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2018 6.880 6.967 6.858 6.858 208,471 -0.09(-1.35%)
Sep 27, 2018 6.880 6.959 6.880 6.952 88,700 +0.06(+0.84%)
Sep 26, 2018 6.930 6.952 6.887 6.894 116,892 -0.04(-0.52%)
Sep 25, 2018 6.916 6.952 6.916 6.930 84,194 -0.01(-0.21%)
Sep 24, 2018 6.923 6.974 6.916 6.945 113,750 +0.04(+0.52%)
Sep 21, 2018 6.902 6.930 6.894 6.909 126,468 -0.01(-0.21%)
Sep 20, 2018 6.916 6.930 6.894 6.923 127,997 +0.03(+0.42%)
Sep 19, 2018 6.974 6.974 6.887 6.894 239,087 -0.08(-1.14%)
Sep 18, 2018 7.017 7.039 6.959 6.974 152,838 +0.01(+0.10%)
Sep 17, 2018 6.945 7.002 6.945 6.967 189,569 +0.03(+0.41%)
Sep 14, 2018 6.988 7.009 6.924 6.938 170,883 -0.05(-0.71%)
Sep 13, 2018 6.931 7.023 6.903 6.988 179,011 +0.08(+1.13%)
Sep 12, 2018 6.895 6.927 6.891 6.910 95,728 +0.01(+0.21%)
Sep 11, 2018 6.902 6.967 6.888 6.895 180,792 -0.03(-0.41%)
Sep 10, 2018 6.917 6.959 6.888 6.924 193,547 +0.02(+0.31%)
Sep 07, 2018 6.952 6.956 6.888 6.902 123,806 -0.04(-0.51%)
Sep 06, 2018 6.988 7.016 6.924 6.938 121,129 -0.03(-0.41%)
Sep 05, 2018 7.016 7.016 6.938 6.967 154,212 -0.05(-0.71%)
Sep 04, 2018 6.945 7.016 6.931 7.016 220,667 +0.09(+1.34%)
Aug 31, 2018 6.924 6.924 6.924 0 -0.01(-0.21%)
Aug 30, 2018 6.945 6.981 6.931 6.938 171,535 -0.01(-0.20%)
Aug 29, 2018 6.910 6.967 6.910 6.952 124,032 +0.05(+0.72%)
Aug 28, 2018 6.917 6.931 6.895 6.902 170,571 -0.01(-0.10%)
Aug 27, 2018 6.910 6.910 6.881 6.910 129,534 +0.02(+0.31%)
Aug 24, 2018 6.895 6.917 6.874 6.888 131,394 +0.02(+0.31%)
Aug 23, 2018 6.895 6.924 6.860 6.867 146,809 -0.03(-0.41%)
Aug 22, 2018 6.902 6.924 6.888 6.895 157,167 +0.01(+0.21%)
Aug 21, 2018 6.867 6.917 6.860 6.881 199,974 +0.01(+0.21%)
Aug 20, 2018 6.902 6.931 6.860 6.867 193,547 +0.00(+0.00%)
Aug 17, 2018 6.825 6.888 6.804 6.867 251,062 +0.04(+0.62%)
Aug 16, 2018 6.832 6.853 6.811 6.825 145,342 +0.01(+0.21%)
Aug 15, 2018 6.797 6.825 6.790 6.811 137,635 -0.01(-0.10%)
Aug 14, 2018 6.783 6.838 6.769 6.818 295,357 +0.03(+0.41%)
Aug 13, 2018 6.790 6.825 6.741 6.790 219,329 +0.01(+0.10%)
Aug 10, 2018 6.811 6.811 6.755 6.783 139,573 -0.01(-0.10%)
Aug 09, 2018 6.755 6.811 6.741 6.790 108,944 +0.04(+0.52%)
Aug 08, 2018 6.685 6.811 6.685 6.755 168,066 +0.02(+0.31%)
Aug 07, 2018 6.692 6.762 6.691 6.734 274,775 +0.04(+0.63%)
Aug 06, 2018 6.663 6.692 6.663 6.692 159,486 +0.03(+0.42%)
Aug 03, 2018 6.685 6.699 6.649 6.663 189,757 -0.01(-0.11%)
Aug 02, 2018 6.635 6.685 6.621 6.671 127,291 +0.04(+0.53%)
Aug 01, 2018 6.558 6.642 6.495 6.635 282,870 +0.08(+1.18%)
Jul 31, 2018 6.558 6.558 6.495 6.558 228,851 +0.01(+0.11%)
Jul 30, 2018 6.523 6.558 6.502 6.551 147,132 +0.06(+0.86%)
Jul 27, 2018 6.516 6.537 6.481 6.495 121,325 -0.01(-0.22%)
Jul 26, 2018 6.495 6.537 6.488 6.509 107,615 +0.01(+0.11%)
Jul 25, 2018 6.453 6.502 6.453 6.502 115,143 +0.05(+0.76%)
Jul 24, 2018 6.439 6.474 6.432 6.453 129,058 +0.03(+0.44%)
Jul 23, 2018 6.488 6.488 6.411 6.425 109,313 -0.04(-0.54%)
Jul 20, 2018 6.467 6.482 6.460 6.460 90,777 +0.00(+0.00%)
Jul 19, 2018 6.495 6.537 6.460 6.460 181,487 +0.01(+0.22%)
Jul 18, 2018 6.398 6.460 6.392 6.446 227,639 +0.06(+0.86%)
Jul 17, 2018 6.356 6.412 6.342 6.391 189,755 +0.03(+0.43%)
Jul 16, 2018 6.329 6.376 6.322 6.363 195,348 +0.04(+0.66%)
Jul 13, 2018 6.294 6.349 6.287 6.322 121,209 +0.02(+0.33%)
Jul 12, 2018 6.336 6.336 6.287 6.301 147,268 +0.00(+0.00%)
Jul 11, 2018 6.287 6.342 6.287 6.301 88,525 -0.02(-0.33%)
Jul 10, 2018 6.301 6.356 6.301 6.322 202,517 +0.02(+0.38%)
Jul 09, 2018 6.273 6.305 6.260 6.298 89,308 +0.04(+0.61%)
Jul 06, 2018 6.246 6.308 6.246 6.260 68,215 +0.01(+0.11%)
Jul 05, 2018 6.287 6.315 6.232 6.253 137,195 -0.06(-0.88%)
Jul 03, 2018 6.308 6.308 6.308 0 +0.04(+0.66%)
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.