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 UNCHANGED
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 (%)
Aug 31, 2021 9.226 9.353 9.218 9.258 157,541 +0.06(+0.69%)
Aug 30, 2021 9.321 9.321 9.171 9.195 193,730 -0.06(-0.68%)
Aug 27, 2021 9.139 9.321 9.116 9.258 115,644 +0.16(+1.74%)
Aug 26, 2021 9.179 9.250 9.037 9.100 135,056 -0.06(-0.69%)
Aug 25, 2021 9.124 9.282 9.124 9.163 117,503 +0.04(+0.43%)
Aug 24, 2021 9.053 9.163 9.053 9.124 94,643 +0.06(+0.70%)
Aug 23, 2021 9.108 9.234 9.013 9.060 208,638 -0.05(-0.52%)
Aug 20, 2021 8.855 9.108 8.778 9.108 224,962 +0.29(+3.27%)
Aug 19, 2021 9.228 9.244 8.808 8.819 353,407 -0.45(-4.83%)
Aug 18, 2021 9.322 9.460 9.251 9.267 398,904 -0.06(-0.67%)
Aug 17, 2021 9.267 9.354 9.189 9.330 211,613 +0.01(+0.08%)
Aug 16, 2021 9.244 9.380 9.173 9.322 142,313 +0.06(+0.68%)
Aug 13, 2021 9.212 9.338 9.165 9.259 240,296 +0.07(+0.77%)
Aug 12, 2021 9.157 9.189 9.087 9.189 84,377 +0.04(+0.43%)
Aug 11, 2021 9.220 9.228 9.143 9.149 141,880 -0.02(-0.17%)
Aug 10, 2021 9.157 9.228 9.115 9.165 106,869 +0.01(+0.09%)
Aug 09, 2021 9.267 9.267 9.079 9.157 186,955 -0.09(-1.02%)
Aug 06, 2021 9.157 9.267 9.102 9.251 196,397 +0.17(+1.90%)
Aug 05, 2021 8.984 9.094 8.961 9.079 136,156 +0.12(+1.31%)
Aug 04, 2021 8.953 9.024 8.890 8.961 127,096 -0.07(-0.78%)
Aug 03, 2021 9.008 9.032 8.890 9.032 138,088 +0.03(+0.35%)
Aug 02, 2021 9.016 9.087 8.953 9.000 185,481 +0.04(+0.44%)
Jul 30, 2021 8.961 9.032 8.874 8.961 151,296 +0.02(+0.18%)
Jul 29, 2021 8.977 9.032 8.922 8.945 120,510 +0.02(+0.18%)
Jul 28, 2021 8.937 8.975 8.859 8.929 95,358 +0.02(+0.18%)
Jul 27, 2021 8.922 8.961 8.867 8.914 102,458 -0.02(-0.26%)
Jul 26, 2021 8.906 9.047 8.843 8.937 193,727 +0.01(+0.09%)
Jul 23, 2021 9.016 9.032 8.859 8.929 148,238 -0.02(-0.26%)
Jul 22, 2021 8.984 9.039 8.890 8.953 96,286 -0.06(-0.65%)
Jul 21, 2021 8.996 9.082 8.981 9.012 154,937 +0.07(+0.79%)
Jul 20, 2021 8.778 9.011 8.754 8.942 155,995 +0.21(+2.42%)
Jul 19, 2021 8.832 8.879 8.598 8.731 318,586 -0.25(-2.78%)
Jul 16, 2021 9.020 9.051 8.934 8.981 141,712 +0.04(+0.44%)
Jul 15, 2021 8.926 9.074 8.903 8.942 139,521 +0.00(+0.00%)
Jul 14, 2021 9.067 9.145 8.926 8.942 111,179 -0.11(-1.21%)
Jul 13, 2021 9.129 9.137 9.004 9.051 135,366 -0.06(-0.69%)
Jul 12, 2021 8.988 9.152 8.965 9.113 227,731 +0.12(+1.39%)
Jul 09, 2021 9.020 9.020 8.864 8.988 217,789 +0.19(+2.13%)
Jul 08, 2021 8.887 8.934 8.684 8.801 304,467 -0.18(-2.00%)
Jul 07, 2021 9.082 9.137 8.942 8.981 177,074 -0.12(-1.29%)
Jul 06, 2021 9.145 9.145 8.998 9.098 168,216 -0.02(-0.17%)
Jul 02, 2021 9.035 9.129 8.965 9.113 126,757 +0.08(+0.86%)
Jul 01, 2021 8.934 9.059 8.934 9.035 151,423 +0.11(+1.22%)
Jun 30, 2021 8.887 8.949 8.871 8.926 164,140 +0.05(+0.62%)
Jun 29, 2021 8.879 8.949 8.848 8.871 128,437 -0.06(-0.70%)
Jun 28, 2021 8.871 8.996 8.832 8.934 186,921 +0.07(+0.79%)
Jun 25, 2021 8.949 9.012 8.864 8.864 192,786 -0.04(-0.44%)
Jun 24, 2021 8.824 8.973 8.817 8.903 210,241 +0.04(+0.44%)
Jun 23, 2021 8.817 8.934 8.785 8.864 148,045 +0.01(+0.09%)
Jun 22, 2021 8.903 8.942 8.754 8.856 236,476 -0.04(-0.44%)
Jun 21, 2021 8.684 8.973 8.645 8.895 344,631 +0.28(+3.26%)
Jun 18, 2021 8.824 8.918 8.536 8.614 759,525 -0.29(-3.25%)
Jun 17, 2021 9.137 9.153 8.739 8.903 475,669 -0.22(-2.44%)
Jun 16, 2021 9.047 9.194 9.001 9.125 328,956 +0.09(+0.95%)
Jun 15, 2021 9.187 9.187 8.939 9.040 290,405 -0.11(-1.19%)
Jun 14, 2021 9.180 9.195 9.086 9.148 363,090 -0.02(-0.17%)
Jun 11, 2021 9.148 9.211 9.094 9.164 401,295 +0.07(+0.77%)
Jun 10, 2021 9.211 9.249 9.001 9.094 391,108 -0.06(-0.68%)
Jun 09, 2021 9.218 9.257 9.102 9.156 398,367 -0.06(-0.67%)
Jun 08, 2021 9.203 9.288 9.172 9.218 274,110 +0.05(+0.51%)
Jun 07, 2021 9.117 9.218 9.110 9.172 332,919 +0.12(+1.29%)
Jun 04, 2021 9.133 9.133 9.024 9.055 214,221 +0.03(+0.34%)
Jun 03, 2021 8.962 9.117 8.939 9.024 293,007 +0.09(+0.96%)
Jun 02, 2021 8.931 9.009 8.884 8.939 255,914 +0.05(+0.61%)
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.