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 (%)
Jun 30, 2022 8.189 8.480 8.181 8.380 207,832 +0.13(+1.61%)
Jun 29, 2022 8.338 8.463 8.172 8.247 137,480 -0.10(-1.19%)
Jun 28, 2022 8.463 8.560 8.338 8.347 148,980 -0.02(-0.30%)
Jun 27, 2022 8.164 8.397 8.122 8.372 219,632 +0.27(+3.28%)
Jun 24, 2022 7.915 8.139 7.915 8.106 168,225 +0.21(+2.63%)
Jun 23, 2022 7.973 8.106 7.832 7.898 282,774 -0.09(-1.14%)
Jun 22, 2022 8.031 8.114 7.981 7.990 185,510 -0.13(-1.64%)
Jun 21, 2022 8.297 8.313 8.073 8.122 306,851 +0.06(+0.80%)
Jun 17, 2022 7.967 8.207 7.935 8.058 1,278,130 +0.15(+1.88%)
Jun 16, 2022 8.273 8.273 7.868 7.910 526,432 -0.44(-5.24%)
Jun 15, 2022 8.256 8.446 8.124 8.347 374,924 +0.20(+2.43%)
Jun 14, 2022 8.322 8.322 8.042 8.149 667,910 -0.11(-1.30%)
Jun 13, 2022 8.899 8.910 8.182 8.256 758,141 -0.80(-8.83%)
Jun 10, 2022 9.073 9.081 8.825 9.056 312,086 +0.02(+0.27%)
Jun 09, 2022 9.254 9.254 9.023 9.031 198,840 -0.10(-1.08%)
Jun 08, 2022 9.279 9.279 9.081 9.130 163,726 -0.15(-1.60%)
Jun 07, 2022 9.262 9.328 9.180 9.279 222,049 -0.09(-0.97%)
Jun 06, 2022 9.402 9.402 9.246 9.370 113,412 +0.04(+0.44%)
Jun 03, 2022 9.477 9.477 9.225 9.328 206,426 -0.13(-1.39%)
Jun 02, 2022 9.460 9.567 9.419 9.460 127,151 +0.00(+0.00%)
Jun 01, 2022 9.551 9.642 9.337 9.460 139,910 +0.00(+0.00%)
May 31, 2022 9.501 9.543 9.419 9.460 170,614 -0.03(-0.35%)
May 27, 2022 9.370 9.493 9.345 9.493 125,541 +0.16(+1.77%)
May 26, 2022 9.468 9.501 9.279 9.328 224,307 +0.07(+0.80%)
May 25, 2022 9.089 9.353 9.040 9.254 173,286 +0.17(+1.91%)
May 24, 2022 9.345 9.365 8.974 9.081 207,176 -0.25(-2.65%)
May 23, 2022 9.172 9.353 9.145 9.328 169,085 +0.22(+2.45%)
May 20, 2022 9.155 9.444 8.924 9.106 180,784 +0.10(+1.10%)
May 19, 2022 9.559 9.642 8.990 9.007 363,008 -0.77(-7.87%)
May 18, 2022 9.792 9.792 9.538 9.776 251,481 +0.00(+0.00%)
May 17, 2022 9.702 9.833 9.677 9.776 148,760 +0.13(+1.36%)
May 16, 2022 9.554 9.702 9.472 9.644 166,358 +0.16(+1.73%)
May 13, 2022 9.374 9.538 9.314 9.480 148,186 +0.21(+2.30%)
May 12, 2022 9.423 9.464 9.193 9.267 226,905 -0.22(-2.33%)
May 11, 2022 9.538 9.718 9.480 9.489 231,817 -0.03(-0.34%)
May 10, 2022 9.595 9.735 9.374 9.521 165,187 -0.01(-0.09%)
May 09, 2022 9.718 9.752 9.497 9.530 187,429 -0.38(-3.81%)
May 06, 2022 9.735 9.907 9.690 9.907 131,039 +0.14(+1.43%)
May 05, 2022 10.16 10.16 9.653 9.768 211,579 -0.39(-3.87%)
May 04, 2022 9.932 10.23 9.759 10.16 289,672 +0.48(+5.00%)
May 03, 2022 9.423 9.685 9.390 9.677 175,869 +0.30(+3.24%)
May 02, 2022 9.628 9.751 9.226 9.374 279,752 -0.18(-1.89%)
Apr 29, 2022 9.800 9.833 9.546 9.554 151,818 -0.21(-2.18%)
Apr 28, 2022 9.833 9.870 9.595 9.768 132,526 -0.01(-0.08%)
Apr 27, 2022 9.677 9.932 9.669 9.776 209,656 +0.13(+1.36%)
Apr 26, 2022 9.956 10.02 9.610 9.644 214,053 -0.35(-3.53%)
Apr 25, 2022 9.743 10.03 9.677 9.997 207,589 +0.03(+0.33%)
Apr 22, 2022 10.24 10.24 9.915 9.964 197,841 -0.25(-2.41%)
Apr 21, 2022 10.43 10.45 10.18 10.21 172,420 -0.12(-1.13%)
Apr 20, 2022 10.34 10.43 10.29 10.33 222,129 +0.02(+0.24%)
Apr 19, 2022 10.11 10.31 10.07 10.30 302,125 +0.20(+1.94%)
Apr 18, 2022 9.968 10.19 9.968 10.11 266,422 +0.15(+1.47%)
Apr 14, 2022 9.903 10.01 9.854 9.960 149,431 +0.07(+0.66%)
Apr 13, 2022 9.773 9.895 9.756 9.895 154,142 +0.18(+1.85%)
Apr 12, 2022 9.707 9.862 9.675 9.715 196,111 +0.01(+0.08%)
Apr 11, 2022 9.773 9.781 9.619 9.707 141,546 -0.03(-0.34%)
Apr 08, 2022 9.732 9.787 9.707 9.740 116,796 +0.03(+0.34%)
Apr 07, 2022 9.764 9.768 9.613 9.707 106,013 -0.02(-0.17%)
Apr 06, 2022 9.634 9.756 9.634 9.724 106,340 +0.04(+0.42%)
Apr 05, 2022 9.658 9.797 9.642 9.683 126,477 +0.02(+0.25%)
Apr 04, 2022 9.585 9.707 9.585 9.658 139,158 -0.03(-0.34%)
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.