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 (%)
Aug 31, 2022 8.565 8.603 8.471 8.531 125,161 +0.08(+0.90%)
Aug 30, 2022 8.607 8.624 8.421 8.454 152,884 -0.12(-1.38%)
Aug 29, 2022 8.556 8.653 8.556 8.573 131,121 -0.07(-0.78%)
Aug 26, 2022 8.776 8.782 8.632 8.641 114,484 -0.13(-1.45%)
Aug 25, 2022 8.759 8.793 8.726 8.768 106,621 +0.01(+0.10%)
Aug 24, 2022 8.641 8.774 8.632 8.759 141,612 +0.08(+0.88%)
Aug 23, 2022 8.734 8.802 8.658 8.683 219,280 -0.11(-1.25%)
Aug 22, 2022 8.903 8.954 8.751 8.793 192,187 -0.11(-1.26%)
Aug 19, 2022 8.939 8.965 8.880 8.906 190,770 -0.07(-0.75%)
Aug 18, 2022 8.965 9.049 8.906 8.973 161,696 -0.02(-0.19%)
Aug 17, 2022 8.990 9.023 8.922 8.990 128,606 -0.05(-0.56%)
Aug 16, 2022 9.066 9.082 8.990 9.040 128,737 -0.01(-0.09%)
Aug 15, 2022 9.032 9.091 8.998 9.049 222,355 +0.05(+0.56%)
Aug 12, 2022 9.032 9.070 8.971 8.998 119,248 +0.06(+0.66%)
Aug 11, 2022 9.074 9.074 8.914 8.939 140,999 -0.02(-0.19%)
Aug 10, 2022 8.914 9.007 8.914 8.956 210,282 +0.09(+1.04%)
Aug 09, 2022 8.931 8.931 8.838 8.864 93,280 -0.04(-0.47%)
Aug 08, 2022 8.939 8.989 8.897 8.906 141,230 -0.03(-0.38%)
Aug 05, 2022 8.872 8.990 8.838 8.939 103,820 +0.09(+1.05%)
Aug 04, 2022 8.948 9.032 8.813 8.847 187,372 -0.08(-0.85%)
Aug 03, 2022 8.939 8.998 8.897 8.922 138,282 +0.03(+0.38%)
Aug 02, 2022 8.981 9.049 8.855 8.889 137,566 -0.14(-1.58%)
Aug 01, 2022 9.343 9.419 9.023 9.032 216,643 -0.07(-0.74%)
Jul 29, 2022 9.023 9.259 8.998 9.099 201,455 +0.13(+1.41%)
Jul 28, 2022 9.343 9.343 8.965 8.973 253,986 -0.28(-3.00%)
Jul 27, 2022 9.293 9.343 9.230 9.251 134,687 +0.03(+0.37%)
Jul 26, 2022 9.074 9.251 9.065 9.217 146,777 +0.08(+0.92%)
Jul 25, 2022 9.200 9.200 8.922 9.133 196,413 -0.02(-0.18%)
Jul 22, 2022 9.183 9.234 9.099 9.150 93,252 +0.01(+0.09%)
Jul 21, 2022 9.133 9.192 8.998 9.141 116,184 -0.00(-0.02%)
Jul 20, 2022 9.118 9.269 9.068 9.143 210,281 +0.04(+0.46%)
Jul 19, 2022 8.926 9.131 8.909 9.102 164,583 +0.22(+2.45%)
Jul 18, 2022 9.010 9.026 8.859 8.884 155,722 +0.02(+0.19%)
Jul 15, 2022 8.767 8.884 8.641 8.867 102,384 +0.23(+2.71%)
Jul 14, 2022 8.591 8.658 8.508 8.633 96,391 -0.08(-0.96%)
Jul 13, 2022 8.742 8.825 8.616 8.717 277,771 -0.05(-0.57%)
Jul 12, 2022 8.792 8.951 8.700 8.767 188,360 -0.13(-1.41%)
Jul 11, 2022 8.675 8.934 8.636 8.892 259,120 +0.21(+2.41%)
Jul 08, 2022 8.742 8.759 8.600 8.683 90,256 -0.03(-0.29%)
Jul 07, 2022 8.499 8.719 8.499 8.708 134,655 +0.23(+2.76%)
Jul 06, 2022 8.558 8.558 8.382 8.474 104,775 -0.01(-0.10%)
Jul 05, 2022 8.474 8.509 8.248 8.483 284,996 -0.08(-0.88%)
Jul 01, 2022 8.449 8.566 8.407 8.558 211,772 +0.12(+1.39%)
Jun 30, 2022 8.248 8.541 8.240 8.441 206,336 +0.13(+1.61%)
Jun 29, 2022 8.399 8.524 8.232 8.307 136,490 -0.10(-1.19%)
Jun 28, 2022 8.524 8.622 8.399 8.407 147,908 -0.03(-0.30%)
Jun 27, 2022 8.223 8.457 8.181 8.432 218,051 +0.27(+3.28%)
Jun 24, 2022 7.972 8.198 7.972 8.165 167,014 +0.21(+2.63%)
Jun 23, 2022 8.031 8.165 7.889 7.955 280,738 -0.09(-1.14%)
Jun 22, 2022 8.089 8.173 8.039 8.048 184,175 -0.13(-1.64%)
Jun 21, 2022 8.357 8.374 8.131 8.181 304,642 +0.06(+0.80%)
Jun 17, 2022 8.025 8.266 7.993 8.117 1,268,929 +0.15(+1.88%)
Jun 16, 2022 8.333 8.333 7.925 7.967 522,642 -0.44(-5.24%)
Jun 15, 2022 8.316 8.507 8.183 8.407 372,225 +0.20(+2.43%)
Jun 14, 2022 8.382 8.382 8.100 8.208 663,102 -0.11(-1.30%)
Jun 13, 2022 8.964 8.974 8.241 8.316 752,683 -0.81(-8.83%)
Jun 10, 2022 9.138 9.147 8.889 9.122 309,840 +0.02(+0.27%)
Jun 09, 2022 9.321 9.321 9.089 9.097 197,409 -0.10(-1.08%)
Jun 08, 2022 9.346 9.346 9.147 9.197 162,547 -0.15(-1.60%)
Jun 07, 2022 9.329 9.396 9.246 9.346 220,451 -0.09(-0.97%)
Jun 06, 2022 9.471 9.471 9.313 9.437 112,595 +0.04(+0.44%)
Jun 03, 2022 9.545 9.545 9.292 9.396 204,939 -0.13(-1.39%)
Jun 02, 2022 9.529 9.637 9.487 9.529 126,236 +0.00(+0.00%)
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.