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 +0.11 (+0.48%)
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 (%)
May 08, 2023 8.420 8.442 8.277 8.384 187,497 -0.03(-0.32%)
May 05, 2023 8.473 8.509 8.375 8.411 141,154 +0.04(+0.53%)
May 04, 2023 8.366 8.464 8.268 8.366 151,089 +0.00(+0.00%)
May 03, 2023 8.375 8.500 8.314 8.366 113,045 -0.04(-0.53%)
May 02, 2023 8.509 8.527 8.268 8.411 238,987 -0.08(-0.95%)
May 01, 2023 8.687 8.696 8.482 8.491 171,163 -0.12(-1.45%)
Apr 28, 2023 8.589 8.741 8.562 8.616 148,678 +0.04(+0.52%)
Apr 27, 2023 8.536 8.598 8.491 8.571 179,745 +0.08(+0.95%)
Apr 26, 2023 8.420 8.553 8.411 8.491 137,104 +0.09(+1.06%)
Apr 25, 2023 8.464 8.518 8.366 8.402 95,419 -0.07(-0.84%)
Apr 24, 2023 8.411 8.500 8.393 8.473 164,990 +0.03(+0.32%)
Apr 21, 2023 8.500 8.500 8.411 8.446 160,111 -0.01(-0.11%)
Apr 20, 2023 8.402 8.482 8.375 8.455 160,224 +0.02(+0.21%)
Apr 19, 2023 8.429 8.491 8.411 8.437 208,945 +0.02(+0.21%)
Apr 18, 2023 8.482 8.482 8.349 8.420 133,393 -0.04(-0.52%)
Apr 17, 2023 8.331 8.473 8.287 8.464 189,953 +0.15(+1.81%)
Apr 14, 2023 8.349 8.473 8.251 8.313 310,443 -0.04(-0.42%)
Apr 13, 2023 8.216 8.349 8.207 8.349 154,038 +0.19(+2.28%)
Apr 12, 2023 8.234 8.251 8.154 8.163 151,532 +0.02(+0.22%)
Apr 11, 2023 8.172 8.234 8.136 8.145 111,058 -0.01(-0.11%)
Apr 10, 2023 8.190 8.243 8.066 8.154 124,307 -0.03(-0.32%)
Apr 06, 2023 8.207 8.250 8.172 8.181 92,685 -0.05(-0.65%)
Apr 05, 2023 8.296 8.305 8.190 8.234 98,830 -0.07(-0.85%)
Apr 04, 2023 8.313 8.349 8.216 8.305 146,392 +0.04(+0.54%)
Apr 03, 2023 8.349 8.393 8.234 8.260 256,344 -0.06(-0.74%)
Mar 31, 2023 8.305 8.420 8.269 8.322 158,822 +0.10(+1.18%)
Mar 30, 2023 8.287 8.296 8.190 8.225 109,985 -0.05(-0.64%)
Mar 29, 2023 8.234 8.296 8.207 8.278 107,077 +0.10(+1.19%)
Mar 28, 2023 8.163 8.207 8.119 8.181 70,549 +0.04(+0.43%)
Mar 27, 2023 8.154 8.216 8.048 8.145 119,482 +0.06(+0.77%)
Mar 24, 2023 7.933 8.092 7.853 8.083 142,171 +0.12(+1.44%)
Mar 23, 2023 8.039 8.136 7.888 7.968 153,615 -0.06(-0.77%)
Mar 22, 2023 8.207 8.269 8.030 8.030 108,999 -0.19(-2.37%)
Mar 21, 2023 8.136 8.349 8.119 8.225 139,865 +0.17(+2.09%)
Mar 20, 2023 8.163 8.305 7.999 8.057 164,883 -0.04(-0.44%)
Mar 17, 2023 8.269 8.278 8.083 8.092 166,854 -0.23(-2.77%)
Mar 16, 2023 8.101 8.367 8.021 8.322 269,594 +0.22(+2.68%)
Mar 15, 2023 8.053 8.167 7.947 8.105 238,475 -0.14(-1.70%)
Mar 14, 2023 8.255 8.438 8.180 8.246 206,294 +0.18(+2.18%)
Mar 13, 2023 8.009 8.211 7.798 8.070 342,242 -0.11(-1.29%)
Mar 10, 2023 8.518 8.536 8.123 8.176 359,856 -0.37(-4.32%)
Mar 09, 2023 8.817 8.834 8.527 8.544 231,386 -0.25(-2.89%)
Mar 08, 2023 8.764 8.825 8.764 8.799 115,363 +0.00(+0.00%)
Mar 07, 2023 8.799 8.869 8.764 8.799 100,438 -0.04(-0.50%)
Mar 06, 2023 8.869 8.948 8.817 8.843 173,451 -0.04(-0.40%)
Mar 03, 2023 8.834 8.922 8.834 8.878 135,940 +0.04(+0.50%)
Mar 02, 2023 8.799 8.861 8.764 8.834 114,323 +0.01(+0.10%)
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.