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 UNCHANGED
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 (%)
Aug 30, 2019 6.172 6.173 6.116 6.126 131,902 -0.03(-0.43%)
Aug 29, 2019 6.133 6.179 6.106 6.152 161,844 +0.02(+0.32%)
Aug 28, 2019 6.080 6.139 6.070 6.133 127,843 +0.05(+0.86%)
Aug 27, 2019 6.113 6.146 6.047 6.080 152,638 -0.03(-0.54%)
Aug 26, 2019 6.126 6.151 6.106 6.113 84,753 +0.00(+0.00%)
Aug 23, 2019 6.172 6.192 6.100 6.113 117,601 -0.05(-0.85%)
Aug 22, 2019 6.179 6.212 6.159 6.166 91,745 -0.01(-0.21%)
Aug 21, 2019 6.139 6.212 6.139 6.179 171,723 +0.03(+0.43%)
Aug 20, 2019 6.146 6.179 6.113 6.152 108,184 +0.01(+0.11%)
Aug 19, 2019 6.166 6.172 6.074 6.146 256,001 +0.01(+0.21%)
Aug 16, 2019 6.074 6.139 6.063 6.133 193,436 +0.10(+1.73%)
Aug 15, 2019 6.080 6.094 6.002 6.028 208,799 -0.05(-0.75%)
Aug 14, 2019 6.074 6.094 6.022 6.074 234,048 -0.03(-0.53%)
Aug 13, 2019 6.120 6.159 6.054 6.107 251,942 +0.01(+0.21%)
Aug 12, 2019 6.074 6.094 6.041 6.094 169,649 +0.01(+0.11%)
Aug 09, 2019 6.133 6.133 6.074 6.087 106,528 -0.05(-0.74%)
Aug 08, 2019 6.022 6.133 6.002 6.133 193,335 +0.08(+1.29%)
Aug 07, 2019 6.087 6.100 5.970 6.054 223,363 +0.03(+0.43%)
Aug 06, 2019 6.009 6.126 6.009 6.028 170,429 +0.02(+0.33%)
Aug 05, 2019 6.152 6.152 5.930 6.009 517,154 -0.13(-2.13%)
Aug 02, 2019 6.165 6.185 6.120 6.139 164,313 -0.03(-0.42%)
Aug 01, 2019 6.185 6.211 6.139 6.165 167,426 -0.02(-0.32%)
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%)
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.