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

Gladstone Cap Corp (NQ: GLAD )

22.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2019 5.772 5.797 5.659 5.659 194,544 -0.10(-1.73%)
Feb 27, 2019 5.803 5.834 5.716 5.759 147,159 -0.10(-1.70%)
Feb 26, 2019 5.872 5.884 5.716 5.859 318,464 -0.06(-0.95%)
Feb 25, 2019 5.959 5.978 5.703 5.915 474,542 -0.04(-0.73%)
Feb 22, 2019 5.822 5.959 5.803 5.959 707,238 +0.12(+2.14%)
Feb 21, 2019 5.772 5.840 5.741 5.834 226,745 +0.06(+1.08%)
Feb 20, 2019 5.622 5.778 5.610 5.772 279,360 +0.16(+2.78%)
Feb 19, 2019 5.310 5.659 5.304 5.616 491,063 -0.11(-1.96%)
Feb 15, 2019 5.660 5.821 5.641 5.728 618,001 +0.07(+1.31%)
Feb 14, 2019 5.462 5.654 5.443 5.654 234,609 +0.17(+3.16%)
Feb 13, 2019 5.431 5.493 5.400 5.480 117,460 +0.05(+0.91%)
Feb 12, 2019 5.418 5.449 5.394 5.431 165,965 +0.03(+0.57%)
Feb 11, 2019 5.518 5.542 5.332 5.400 270,241 -0.11(-2.02%)
Feb 08, 2019 5.530 5.542 5.480 5.511 112,231 -0.03(-0.56%)
Feb 07, 2019 5.431 5.555 5.425 5.542 192,449 +0.06(+1.02%)
Feb 06, 2019 5.437 5.505 5.437 5.487 105,790 +0.01(+0.23%)
Feb 05, 2019 5.400 5.505 5.394 5.474 198,882 +0.07(+1.26%)
Feb 04, 2019 5.400 5.449 5.388 5.406 160,299 -0.02(-0.34%)
Feb 01, 2019 5.375 5.480 5.375 5.425 250,947 +0.06(+1.04%)
Jan 31, 2019 5.295 5.388 5.282 5.369 299,851 +0.11(+2.00%)
Jan 30, 2019 5.214 5.295 5.205 5.264 123,199 +0.05(+0.95%)
Jan 29, 2019 5.196 5.288 5.189 5.214 145,983 +0.01(+0.24%)
Jan 28, 2019 5.171 5.214 5.152 5.202 130,101 +0.05(+0.96%)
Jan 25, 2019 5.127 5.189 5.115 5.152 145,336 +0.05(+0.97%)
Jan 24, 2019 5.016 5.152 4.973 5.103 241,897 -0.02(-0.36%)
Jan 23, 2019 5.196 5.245 5.090 5.121 223,146 -0.04(-0.72%)
Jan 22, 2019 5.307 5.338 5.158 5.158 338,639 -0.18(-3.36%)
Jan 18, 2019 5.369 5.388 5.301 5.338 195,719 -0.01(-0.12%)
Jan 17, 2019 5.344 5.388 5.276 5.344 243,661 -0.04(-0.80%)
Jan 16, 2019 5.301 5.400 5.283 5.388 296,633 +0.12(+2.21%)
Jan 15, 2019 5.160 5.283 5.160 5.271 235,327 +0.13(+2.51%)
Jan 14, 2019 5.123 5.271 5.111 5.142 322,668 +0.04(+0.72%)
Jan 11, 2019 5.056 5.130 5.000 5.105 245,966 +0.08(+1.59%)
Jan 10, 2019 4.994 5.034 4.945 5.025 87,196 +0.04(+0.86%)
Jan 09, 2019 5.050 5.104 4.951 4.982 275,974 -0.05(-0.98%)
Jan 08, 2019 5.013 5.074 4.970 5.031 303,029 +0.06(+1.24%)
Jan 07, 2019 4.798 5.031 4.787 4.970 352,810 +0.20(+4.12%)
Jan 04, 2019 4.650 4.792 4.638 4.773 197,945 +0.15(+3.19%)
Jan 03, 2019 4.552 4.687 4.552 4.626 204,733 +0.09(+2.03%)
Jan 02, 2019 4.466 4.589 4.429 4.534 239,616 +0.05(+1.10%)
Dec 31, 2018 4.644 4.724 4.484 4.484 493,561 -0.12(-2.67%)
Dec 28, 2018 4.595 4.693 4.595 4.607 312,382 +0.01(+0.27%)
Dec 27, 2018 4.398 4.607 4.374 4.595 320,591 +0.15(+3.31%)
Dec 26, 2018 4.263 4.460 4.247 4.448 307,508 +0.20(+4.62%)
Dec 24, 2018 4.306 4.337 3.938 4.251 594,324 -0.05(-1.14%)
Dec 21, 2018 4.177 4.454 4.177 4.300 549,884 +0.10(+2.34%)
Dec 20, 2018 4.767 4.792 4.141 4.202 1,099,754 -0.61(-12.76%)
Dec 19, 2018 4.914 5.050 4.792 4.816 417,344 -0.08(-1.63%)
Dec 18, 2018 4.963 5.073 4.878 4.896 267,625 -0.07(-1.47%)
Dec 17, 2018 5.097 5.176 4.963 4.969 281,099 -0.13(-2.51%)
Dec 14, 2018 5.103 5.207 5.091 5.097 264,876 -0.03(-0.59%)
Dec 13, 2018 5.121 5.158 5.103 5.127 151,790 +0.01(+0.12%)
Dec 12, 2018 5.146 5.194 5.121 5.121 175,900 -0.03(-0.59%)
Dec 11, 2018 5.152 5.243 5.134 5.152 192,583 +0.01(+0.12%)
Dec 10, 2018 5.146 5.159 5.030 5.146 318,111 -0.03(-0.59%)
Dec 07, 2018 5.127 5.182 5.103 5.176 202,311 +0.06(+1.19%)
Dec 06, 2018 5.188 5.194 5.018 5.115 423,170 -0.08(-1.52%)
Dec 04, 2018 5.231 5.243 5.188 5.194 356,508 -0.06(-1.16%)
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.