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

Gladstone Cap Corp (NQ: GLAD )

22.83 +0.24 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2020 6.906 6.940 6.838 6.865 153,736 -0.03(-0.49%)
Jan 30, 2020 6.879 6.899 6.824 6.899 176,661 +0.02(+0.30%)
Jan 29, 2020 6.879 6.972 6.872 6.879 125,255 +0.01(+0.10%)
Jan 28, 2020 6.899 6.933 6.831 6.872 209,870 -0.03(-0.39%)
Jan 27, 2020 6.940 6.954 6.858 6.899 218,780 -0.10(-1.36%)
Jan 24, 2020 7.001 7.042 6.933 6.994 146,387 -0.05(-0.68%)
Jan 23, 2020 7.096 7.096 6.845 7.042 272,789 -0.07(-0.96%)
Jan 22, 2020 7.049 7.124 7.049 7.110 413,472 +0.05(+0.77%)
Jan 21, 2020 7.042 7.083 7.002 7.056 344,953 +0.04(+0.58%)
Jan 17, 2020 7.063 7.076 6.988 7.015 243,542 -0.01(-0.19%)
Jan 16, 2020 7.029 7.063 7.015 7.029 159,191 +0.02(+0.34%)
Jan 15, 2020 6.894 7.009 6.894 7.005 207,655 +0.12(+1.72%)
Jan 14, 2020 6.860 6.914 6.846 6.887 198,705 +0.05(+0.79%)
Jan 13, 2020 6.779 6.867 6.779 6.833 222,093 +0.05(+0.80%)
Jan 10, 2020 6.786 6.846 6.765 6.779 135,235 +0.00(+0.00%)
Jan 09, 2020 6.765 6.840 6.765 6.779 183,823 +0.01(+0.20%)
Jan 08, 2020 6.786 6.819 6.759 6.765 153,921 -0.01(-0.20%)
Jan 07, 2020 6.779 6.806 6.711 6.779 241,809 -0.01(-0.10%)
Jan 06, 2020 6.813 6.833 6.759 6.786 167,483 -0.01(-0.20%)
Jan 03, 2020 6.732 6.840 6.725 6.799 173,409 +0.03(+0.40%)
Jan 02, 2020 6.718 6.860 6.711 6.772 404,060 +0.06(+0.91%)
Dec 31, 2019 6.705 6.779 6.623 6.711 463,410 +0.02(+0.30%)
Dec 30, 2019 6.826 6.826 6.684 6.691 339,167 -0.13(-1.88%)
Dec 27, 2019 6.792 6.843 6.772 6.819 191,016 +0.01(+0.10%)
Dec 26, 2019 6.752 6.826 6.725 6.813 280,135 +0.07(+1.00%)
Dec 24, 2019 6.792 6.802 6.745 6.745 199,302 -0.05(-0.70%)
Dec 23, 2019 6.901 6.928 6.759 6.792 469,191 -0.11(-1.66%)
Dec 20, 2019 6.907 6.948 6.887 6.907 305,093 -0.01(-0.20%)
Dec 19, 2019 6.982 6.988 6.921 6.921 273,478 -0.08(-1.11%)
Dec 18, 2019 7.036 7.047 6.982 6.999 221,968 -0.02(-0.24%)
Dec 17, 2019 7.076 7.083 7.015 7.015 274,865 -0.02(-0.29%)
Dec 16, 2019 7.015 7.096 7.009 7.036 329,936 +0.03(+0.38%)
Dec 13, 2019 7.056 7.056 6.982 7.009 297,915 -0.01(-0.19%)
Dec 12, 2019 6.968 7.049 6.968 7.022 193,509 +0.06(+0.87%)
Dec 11, 2019 6.955 6.965 6.921 6.962 180,517 +0.01(+0.19%)
Dec 10, 2019 6.962 6.962 6.908 6.948 269,393 -0.02(-0.29%)
Dec 09, 2019 7.002 7.002 6.915 6.968 241,092 -0.03(-0.38%)
Dec 06, 2019 6.982 7.029 6.982 6.995 161,619 +0.03(+0.39%)
Dec 05, 2019 6.975 7.015 6.955 6.968 159,097 +0.01(+0.10%)
Dec 04, 2019 6.942 6.989 6.942 6.962 133,838 +0.04(+0.58%)
Dec 03, 2019 6.935 6.942 6.861 6.921 198,781 -0.05(-0.77%)
Dec 02, 2019 7.015 7.049 6.948 6.975 383,740 -0.01(-0.19%)
Nov 29, 2019 6.948 6.989 6.942 6.989 133,764 +0.06(+0.87%)
Nov 27, 2019 6.915 6.928 6.861 6.928 138,679 +0.04(+0.58%)
Nov 26, 2019 6.874 6.962 6.855 6.888 210,188 +0.03(+0.49%)
Nov 25, 2019 6.767 6.874 6.767 6.854 251,710 +0.09(+1.29%)
Nov 22, 2019 6.928 6.975 6.680 6.767 454,470 -0.17(-2.42%)
Nov 21, 2019 7.002 7.002 6.901 6.935 189,837 -0.09(-1.24%)
Nov 20, 2019 7.009 7.067 6.958 7.022 247,338 -0.03(-0.38%)
Nov 19, 2019 7.002 7.077 7.002 7.049 254,348 +0.05(+0.77%)
Nov 18, 2019 7.109 7.109 6.995 6.995 267,812 -0.09(-1.33%)
Nov 15, 2019 6.989 7.130 6.989 7.089 355,519 +0.09(+1.33%)
Nov 14, 2019 6.916 7.049 6.856 6.996 522,768 +0.16(+2.34%)
Nov 13, 2019 6.809 6.989 6.809 6.836 350,013 +0.05(+0.69%)
Nov 12, 2019 6.782 6.883 6.782 6.789 356,692 +0.03(+0.49%)
Nov 11, 2019 6.736 6.789 6.729 6.756 290,791 +0.02(+0.30%)
Nov 08, 2019 6.709 6.742 6.700 6.736 191,629 +0.04(+0.60%)
Nov 07, 2019 6.696 6.749 6.682 6.696 229,377 +0.03(+0.50%)
Nov 06, 2019 6.649 6.729 6.642 6.662 214,982 +0.03(+0.50%)
Nov 05, 2019 6.669 6.696 6.629 6.629 227,033 -0.03(-0.50%)
Nov 04, 2019 6.642 6.689 6.616 6.662 258,551 +0.04(+0.60%)
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.