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 (%)
Sep 28, 2018 5.757 5.830 5.739 5.739 249,112 -0.08(-1.35%)
Sep 27, 2018 5.757 5.824 5.757 5.818 105,992 +0.05(+0.84%)
Sep 26, 2018 5.800 5.818 5.764 5.770 139,680 -0.03(-0.52%)
Sep 25, 2018 5.788 5.818 5.788 5.800 100,608 -0.01(-0.21%)
Sep 24, 2018 5.794 5.836 5.788 5.812 135,926 +0.03(+0.52%)
Sep 21, 2018 5.776 5.800 5.770 5.782 151,122 -0.01(-0.21%)
Sep 20, 2018 5.788 5.800 5.770 5.794 152,950 +0.02(+0.42%)
Sep 19, 2018 5.836 5.836 5.764 5.770 285,696 -0.07(-1.14%)
Sep 18, 2018 5.872 5.890 5.824 5.836 182,633 -0.04(-0.62%)
Sep 17, 2018 5.854 5.902 5.854 5.872 224,894 +0.02(+0.41%)
Sep 14, 2018 5.890 5.908 5.836 5.848 202,726 -0.04(-0.71%)
Sep 13, 2018 5.842 5.920 5.818 5.890 212,368 +0.07(+1.13%)
Sep 12, 2018 5.812 5.839 5.808 5.824 113,566 +0.01(+0.21%)
Sep 11, 2018 5.818 5.872 5.806 5.812 214,481 -0.02(-0.41%)
Sep 10, 2018 5.830 5.866 5.806 5.836 229,614 +0.02(+0.31%)
Sep 07, 2018 5.860 5.863 5.806 5.818 146,876 -0.03(-0.51%)
Sep 06, 2018 5.890 5.914 5.836 5.848 143,700 -0.02(-0.41%)
Sep 05, 2018 5.914 5.914 5.848 5.872 182,948 -0.04(-0.71%)
Sep 04, 2018 5.854 5.914 5.842 5.914 261,786 +0.08(+1.34%)
Aug 31, 2018 5.836 5.836 5.836 0 -0.01(-0.21%)
Aug 30, 2018 5.854 5.884 5.842 5.848 203,499 -0.01(-0.20%)
Aug 29, 2018 5.824 5.872 5.824 5.860 147,144 +0.04(+0.72%)
Aug 28, 2018 5.830 5.842 5.812 5.818 202,356 -0.01(-0.10%)
Aug 27, 2018 5.824 5.824 5.800 5.824 153,671 +0.02(+0.31%)
Aug 24, 2018 5.812 5.830 5.794 5.806 155,879 +0.02(+0.31%)
Aug 23, 2018 5.812 5.836 5.782 5.788 174,166 -0.02(-0.41%)
Aug 22, 2018 5.818 5.836 5.806 5.812 186,454 +0.01(+0.21%)
Aug 21, 2018 5.788 5.830 5.782 5.800 237,237 +0.01(+0.21%)
Aug 20, 2018 5.818 5.842 5.782 5.788 229,614 -0.04(-0.72%)
Aug 17, 2018 5.795 5.848 5.777 5.830 295,700 +0.04(+0.62%)
Aug 16, 2018 5.801 5.818 5.783 5.795 171,183 +0.01(+0.21%)
Aug 15, 2018 5.771 5.795 5.765 5.783 162,106 -0.01(-0.10%)
Aug 14, 2018 5.759 5.806 5.747 5.789 347,872 +0.02(+0.41%)
Aug 13, 2018 5.765 5.795 5.723 5.765 258,325 +0.01(+0.10%)
Aug 10, 2018 5.783 5.783 5.735 5.759 164,389 -0.01(-0.10%)
Aug 09, 2018 5.735 5.783 5.723 5.765 128,314 +0.03(+0.52%)
Aug 08, 2018 5.675 5.783 5.675 5.735 197,948 +0.02(+0.31%)
Aug 07, 2018 5.681 5.741 5.681 5.717 323,629 +0.04(+0.63%)
Aug 06, 2018 5.658 5.681 5.658 5.681 187,842 +0.02(+0.42%)
Aug 03, 2018 5.675 5.687 5.646 5.658 223,496 -0.01(-0.11%)
Aug 02, 2018 5.634 5.675 5.622 5.664 149,923 +0.03(+0.53%)
Aug 01, 2018 5.568 5.640 5.515 5.634 333,164 +0.07(+1.18%)
Jul 31, 2018 5.568 5.568 5.515 5.568 269,540 +0.01(+0.11%)
Jul 30, 2018 5.538 5.568 5.521 5.562 173,292 +0.05(+0.86%)
Jul 27, 2018 5.533 5.550 5.503 5.515 142,896 -0.01(-0.22%)
Jul 26, 2018 5.515 5.550 5.509 5.527 126,749 +0.01(+0.11%)
Jul 25, 2018 5.479 5.521 5.479 5.521 135,615 +0.04(+0.76%)
Jul 24, 2018 5.467 5.497 5.461 5.479 152,004 +0.02(+0.44%)
Jul 23, 2018 5.509 5.509 5.443 5.455 128,749 -0.03(-0.54%)
Jul 20, 2018 5.491 5.503 5.485 5.485 106,917 +0.00(+0.00%)
Jul 19, 2018 5.515 5.550 5.485 5.485 213,755 -0.03(-0.54%)
Jul 18, 2018 5.473 5.526 5.468 5.515 266,086 +0.05(+0.86%)
Jul 17, 2018 5.438 5.485 5.426 5.467 221,803 +0.02(+0.43%)
Jul 16, 2018 5.414 5.455 5.408 5.444 228,341 +0.04(+0.66%)
Jul 13, 2018 5.385 5.432 5.379 5.408 141,681 +0.02(+0.33%)
Jul 12, 2018 5.420 5.420 5.379 5.391 172,141 +0.00(+0.00%)
Jul 11, 2018 5.379 5.425 5.379 5.391 103,477 -0.02(-0.33%)
Jul 10, 2018 5.391 5.438 5.391 5.408 236,721 +0.02(+0.38%)
Jul 09, 2018 5.367 5.394 5.355 5.388 104,392 +0.03(+0.61%)
Jul 06, 2018 5.343 5.396 5.343 5.355 79,737 +0.01(+0.11%)
Jul 05, 2018 5.379 5.402 5.331 5.349 160,367 -0.05(-0.88%)
Jul 03, 2018 5.396 5.396 5.396 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.