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 (%)
Sep 30, 2022 7.123 7.394 7.081 7.191 263,899 +0.08(+1.19%)
Sep 29, 2022 7.403 7.403 7.030 7.106 243,971 -0.30(-4.11%)
Sep 28, 2022 7.199 7.454 7.106 7.411 190,448 +0.26(+3.67%)
Sep 27, 2022 7.140 7.437 7.115 7.149 230,634 +0.04(+0.60%)
Sep 26, 2022 7.437 7.477 6.954 7.106 334,865 -0.38(-5.09%)
Sep 23, 2022 7.733 7.775 7.428 7.487 330,526 -0.36(-4.64%)
Sep 22, 2022 8.046 8.072 7.801 7.852 224,486 -0.16(-2.01%)
Sep 21, 2022 8.046 8.157 8.004 8.013 197,967 -0.07(-0.86%)
Sep 20, 2022 8.217 8.217 8.049 8.082 157,354 -0.15(-1.84%)
Sep 19, 2022 8.158 8.284 8.133 8.234 133,917 +0.07(+0.82%)
Sep 16, 2022 8.200 8.232 8.133 8.167 211,205 -0.08(-1.02%)
Sep 15, 2022 8.318 8.360 8.225 8.251 120,088 -0.07(-0.81%)
Sep 14, 2022 8.352 8.431 8.251 8.318 134,122 +0.02(+0.20%)
Sep 13, 2022 8.410 8.453 8.284 8.301 145,509 -0.17(-1.99%)
Sep 12, 2022 8.495 8.511 8.427 8.469 181,619 +0.02(+0.20%)
Sep 09, 2022 8.478 8.527 8.419 8.453 120,718 +0.04(+0.50%)
Sep 08, 2022 8.385 8.413 8.335 8.410 98,173 +0.04(+0.50%)
Sep 07, 2022 8.217 8.393 8.209 8.368 116,455 +0.15(+1.84%)
Sep 06, 2022 8.394 8.402 8.183 8.217 226,455 -0.13(-1.61%)
Sep 02, 2022 8.453 8.528 8.343 8.352 109,098 -0.04(-0.50%)
Sep 01, 2022 8.419 8.555 8.293 8.394 237,811 -0.08(-0.89%)
Aug 31, 2022 8.503 8.541 8.410 8.469 126,069 +0.08(+0.90%)
Aug 30, 2022 8.545 8.562 8.360 8.394 153,993 -0.12(-1.38%)
Aug 29, 2022 8.495 8.591 8.495 8.511 132,072 -0.07(-0.78%)
Aug 26, 2022 8.713 8.719 8.570 8.579 115,314 -0.13(-1.45%)
Aug 25, 2022 8.696 8.730 8.663 8.705 107,395 +0.01(+0.10%)
Aug 24, 2022 8.579 8.711 8.570 8.696 142,639 +0.08(+0.88%)
Aug 23, 2022 8.671 8.738 8.595 8.621 220,870 -0.11(-1.25%)
Aug 22, 2022 8.839 8.890 8.688 8.730 193,580 -0.11(-1.26%)
Aug 19, 2022 8.875 8.900 8.816 8.841 192,154 -0.07(-0.75%)
Aug 18, 2022 8.900 8.984 8.842 8.908 162,868 -0.02(-0.19%)
Aug 17, 2022 8.925 8.958 8.858 8.925 129,539 -0.05(-0.56%)
Aug 16, 2022 9.000 9.017 8.925 8.975 129,670 -0.01(-0.09%)
Aug 15, 2022 8.967 9.025 8.933 8.984 223,967 +0.05(+0.56%)
Aug 12, 2022 8.967 9.004 8.906 8.933 120,113 +0.06(+0.66%)
Aug 11, 2022 9.009 9.009 8.850 8.875 142,022 -0.02(-0.19%)
Aug 10, 2022 8.850 8.942 8.850 8.892 211,807 +0.09(+1.04%)
Aug 09, 2022 8.867 8.867 8.775 8.800 93,957 -0.04(-0.47%)
Aug 08, 2022 8.875 8.925 8.833 8.841 142,254 -0.03(-0.38%)
Aug 05, 2022 8.808 8.925 8.775 8.875 104,573 +0.09(+1.05%)
Aug 04, 2022 8.883 8.967 8.750 8.783 188,731 -0.08(-0.85%)
Aug 03, 2022 8.875 8.933 8.833 8.858 139,285 +0.03(+0.38%)
Aug 02, 2022 8.917 8.984 8.791 8.825 138,564 -0.14(-1.58%)
Aug 01, 2022 9.276 9.351 8.958 8.967 218,214 -0.07(-0.74%)
Jul 29, 2022 8.958 9.192 8.933 9.034 202,916 +0.13(+1.41%)
Jul 28, 2022 9.276 9.276 8.900 8.908 255,827 -0.28(-3.00%)
Jul 27, 2022 9.226 9.276 9.163 9.184 135,664 +0.03(+0.37%)
Jul 26, 2022 9.009 9.184 9.000 9.151 147,841 +0.08(+0.92%)
Jul 25, 2022 9.134 9.134 8.858 9.067 197,838 -0.02(-0.18%)
Jul 22, 2022 9.117 9.167 9.034 9.084 93,928 +0.01(+0.09%)
Jul 21, 2022 9.067 9.126 8.933 9.075 117,027 -0.00(-0.02%)
Jul 20, 2022 9.053 9.202 9.003 9.078 211,806 +0.04(+0.46%)
Jul 19, 2022 8.862 9.065 8.845 9.036 165,777 +0.22(+2.45%)
Jul 18, 2022 8.945 8.961 8.795 8.820 156,851 +0.02(+0.19%)
Jul 15, 2022 8.704 8.820 8.579 8.803 103,127 +0.23(+2.71%)
Jul 14, 2022 8.529 8.596 8.446 8.571 97,090 -0.08(-0.96%)
Jul 13, 2022 8.679 8.762 8.554 8.654 279,785 -0.05(-0.57%)
Jul 12, 2022 8.729 8.887 8.637 8.704 189,726 -0.12(-1.41%)
Jul 11, 2022 8.612 8.870 8.574 8.828 260,999 +0.21(+2.41%)
Jul 08, 2022 8.679 8.696 8.538 8.621 90,910 -0.02(-0.29%)
Jul 07, 2022 8.438 8.656 8.438 8.646 135,632 +0.23(+2.76%)
Jul 06, 2022 8.496 8.496 8.322 8.413 105,535 -0.01(-0.10%)
Jul 05, 2022 8.413 8.447 8.189 8.421 287,063 -0.07(-0.88%)
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.