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

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2019 6.231 6.231 6.165 6.185 140,876 -0.02(-0.32%)
Jul 30, 2019 6.204 6.227 6.165 6.204 232,151 +0.03(+0.42%)
Jul 29, 2019 6.185 6.204 6.165 6.178 131,751 -0.01(-0.11%)
Jul 26, 2019 6.152 6.198 6.146 6.185 90,587 +0.05(+0.85%)
Jul 25, 2019 6.172 6.204 6.120 6.133 193,621 -0.05(-0.74%)
Jul 24, 2019 6.165 6.185 6.152 6.178 157,492 +0.01(+0.11%)
Jul 23, 2019 6.120 6.198 6.113 6.172 193,226 +0.05(+0.85%)
Jul 22, 2019 6.133 6.159 6.120 6.120 113,278 -0.01(-0.11%)
Jul 19, 2019 6.185 6.217 6.126 6.126 209,837 -0.03(-0.53%)
Jul 18, 2019 6.191 6.217 6.159 6.159 298,876 -0.01(-0.10%)
Jul 17, 2019 6.185 6.211 6.165 6.165 115,552 -0.02(-0.31%)
Jul 16, 2019 6.165 6.211 6.165 6.185 169,963 +0.03(+0.42%)
Jul 15, 2019 6.165 6.185 6.159 6.159 139,210 +0.00(+0.00%)
Jul 12, 2019 6.146 6.159 6.126 6.159 161,517 +0.03(+0.42%)
Jul 11, 2019 6.126 6.146 6.094 6.133 185,678 +0.02(+0.32%)
Jul 10, 2019 6.107 6.126 6.088 6.113 138,423 +0.01(+0.21%)
Jul 09, 2019 6.107 6.126 6.081 6.100 93,689 -0.02(-0.32%)
Jul 08, 2019 6.113 6.126 6.068 6.120 176,049 +0.01(+0.11%)
Jul 05, 2019 6.055 6.133 6.055 6.113 269,452 +0.05(+0.75%)
Jul 03, 2019 6.075 6.088 6.062 6.068 58,368 +0.00(+0.00%)
Jul 02, 2019 6.088 6.088 6.036 6.068 146,906 -0.01(-0.11%)
Jul 01, 2019 6.088 6.088 6.023 6.075 165,413 +0.00(+0.00%)
Jun 28, 2019 6.029 6.088 6.010 6.075 132,024 +0.06(+1.08%)
Jun 27, 2019 5.971 6.042 5.964 6.010 110,855 +0.03(+0.43%)
Jun 26, 2019 5.952 5.990 5.940 5.984 102,932 +0.05(+0.87%)
Jun 25, 2019 6.003 6.023 5.932 5.932 106,968 -0.06(-1.08%)
Jun 24, 2019 6.010 6.049 5.990 5.997 92,054 +0.00(+0.00%)
Jun 21, 2019 6.023 6.036 5.977 5.997 214,635 -0.02(-0.32%)
Jun 20, 2019 6.088 6.088 5.984 6.016 134,082 -0.03(-0.54%)
Jun 19, 2019 6.042 6.081 6.036 6.049 153,481 +0.02(+0.32%)
Jun 18, 2019 6.081 6.139 6.023 6.029 309,994 -0.04(-0.64%)
Jun 17, 2019 6.068 6.107 6.042 6.068 337,474 +0.01(+0.21%)
Jun 14, 2019 6.042 6.062 6.023 6.055 202,549 +0.01(+0.21%)
Jun 13, 2019 6.023 6.062 6.017 6.042 159,984 +0.03(+0.43%)
Jun 12, 2019 5.991 6.017 5.985 6.017 121,167 +0.01(+0.21%)
Jun 11, 2019 6.042 6.042 5.997 6.004 166,645 -0.03(-0.43%)
Jun 10, 2019 6.010 6.042 5.997 6.030 225,319 +0.03(+0.54%)
Jun 07, 2019 5.985 6.004 5.971 5.997 164,746 +0.02(+0.32%)
Jun 06, 2019 5.914 5.985 5.914 5.978 122,711 +0.08(+1.31%)
Jun 05, 2019 6.004 6.010 5.875 5.901 221,760 -0.06(-1.08%)
Jun 04, 2019 5.869 5.978 5.843 5.965 206,368 +0.12(+2.09%)
Jun 03, 2019 5.785 5.850 5.734 5.843 201,625 +0.06(+1.00%)
May 31, 2019 5.869 5.889 5.715 5.785 504,506 -0.10(-1.64%)
May 30, 2019 5.824 5.888 5.824 5.882 127,756 +0.04(+0.66%)
May 29, 2019 5.830 5.862 5.779 5.843 272,327 -0.03(-0.44%)
May 28, 2019 6.004 6.004 5.830 5.869 346,970 -0.13(-2.14%)
May 24, 2019 6.010 6.017 5.978 5.997 131,921 +0.01(+0.11%)
May 23, 2019 6.023 6.023 5.965 5.991 135,826 -0.03(-0.53%)
May 22, 2019 6.042 6.042 6.010 6.023 121,084 -0.04(-0.64%)
May 21, 2019 6.049 6.062 6.004 6.062 200,320 +0.03(+0.43%)
May 20, 2019 6.017 6.042 5.998 6.036 212,906 +0.02(+0.32%)
May 17, 2019 5.979 6.042 5.979 6.017 162,369 +0.02(+0.32%)
May 16, 2019 6.030 6.042 5.966 5.998 267,701 -0.01(-0.21%)
May 15, 2019 6.036 6.042 5.966 6.010 200,443 -0.03(-0.53%)
May 14, 2019 6.017 6.042 5.985 6.042 205,637 +0.06(+1.07%)
May 13, 2019 5.985 5.997 5.934 5.979 210,630 -0.03(-0.53%)
May 10, 2019 6.004 6.055 5.985 6.010 221,456 -0.01(-0.21%)
May 09, 2019 6.004 6.023 5.972 6.023 135,956 +0.02(+0.32%)
May 08, 2019 6.017 6.030 5.998 6.004 125,203 -0.03(-0.42%)
May 07, 2019 6.036 6.061 5.972 6.030 162,553 -0.03(-0.42%)
May 06, 2019 5.998 6.093 5.998 6.055 143,882 +0.00(+0.00%)
May 03, 2019 6.004 6.106 5.972 6.055 327,090 +0.08(+1.39%)
May 02, 2019 6.061 6.061 5.947 5.972 310,387 -0.09(-1.47%)
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.