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

Gladstone Cap Corp (NQ: GLAD )

22.59 -0.14 (-0.64%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 10, 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, 2020 5.136 5.309 5.114 5.236 250,314 +0.06(+1.25%)
Jun 29, 2020 5.107 5.179 4.899 5.171 309,982 +0.09(+1.83%)
Jun 26, 2020 4.964 5.121 4.928 5.078 164,882 +0.04(+0.85%)
Jun 25, 2020 5.064 5.179 4.957 5.035 236,659 -0.04(-0.71%)
Jun 24, 2020 5.207 5.207 4.763 5.071 437,295 -0.14(-2.61%)
Jun 23, 2020 5.308 5.308 5.193 5.207 156,144 -0.08(-1.49%)
Jun 22, 2020 5.229 5.300 5.157 5.286 258,357 +0.02(+0.41%)
Jun 19, 2020 5.379 5.428 5.143 5.265 245,020 -0.07(-1.34%)
Jun 18, 2020 5.358 5.508 5.322 5.336 221,553 -0.05(-1.00%)
Jun 17, 2020 5.546 5.553 5.362 5.390 242,764 -0.11(-2.06%)
Jun 16, 2020 5.504 5.646 5.354 5.504 386,704 +0.19(+3.61%)
Jun 15, 2020 5.085 5.546 5.006 5.312 316,572 +0.06(+1.08%)
Jun 12, 2020 5.191 5.397 5.160 5.255 307,125 +0.28(+5.71%)
Jun 11, 2020 5.148 5.305 4.914 4.971 492,426 -0.45(-8.38%)
Jun 10, 2020 5.653 5.745 5.347 5.425 289,753 -0.24(-4.26%)
Jun 09, 2020 5.809 5.809 5.482 5.667 467,943 -0.14(-2.45%)
Jun 08, 2020 5.809 5.873 5.674 5.809 309,011 +0.31(+5.68%)
Jun 05, 2020 5.518 5.709 5.482 5.496 390,913 +0.14(+2.65%)
Jun 04, 2020 5.212 5.447 5.134 5.354 250,411 +0.16(+3.01%)
Jun 03, 2020 5.163 5.347 5.113 5.198 413,686 +0.16(+3.24%)
Jun 02, 2020 5.063 5.085 4.950 5.035 185,361 +0.00(+0.00%)
Jun 01, 2020 4.971 5.063 4.673 5.035 586,276 +0.06(+1.14%)
May 29, 2020 5.198 5.220 4.921 4.978 314,307 -0.21(-4.10%)
May 28, 2020 5.511 5.511 5.120 5.191 369,179 -0.21(-3.94%)
May 27, 2020 4.971 5.440 4.957 5.404 378,007 +0.58(+11.91%)
May 26, 2020 4.772 4.971 4.772 4.829 291,286 +0.10(+2.10%)
May 22, 2020 4.722 4.758 4.644 4.729 165,603 +0.01(+0.15%)
May 21, 2020 4.694 4.758 4.687 4.722 136,415 +0.04(+0.76%)
May 20, 2020 4.587 4.715 4.587 4.687 182,947 +0.15(+3.29%)
May 19, 2020 4.559 4.658 4.502 4.538 159,839 +0.00(+0.00%)
May 18, 2020 4.495 4.580 4.445 4.538 178,011 +0.15(+3.48%)
May 15, 2020 4.294 4.476 4.273 4.385 199,933 +0.07(+1.63%)
May 14, 2020 4.209 4.343 4.069 4.315 408,916 +0.04(+0.99%)
May 13, 2020 4.483 4.483 4.216 4.273 302,032 -0.21(-4.70%)
May 12, 2020 4.533 4.596 4.462 4.483 260,963 +0.00(+0.00%)
May 11, 2020 4.476 4.631 4.384 4.483 279,461 +0.04(+0.79%)
May 08, 2020 4.420 4.512 4.371 4.448 225,689 +0.15(+3.43%)
May 07, 2020 4.371 4.512 4.259 4.301 371,101 +0.00(+0.00%)
May 06, 2020 4.125 4.448 4.125 4.301 377,300 +0.26(+6.53%)
May 05, 2020 4.420 4.643 3.935 4.037 701,317 -0.43(-9.53%)
May 04, 2020 4.540 4.596 4.343 4.462 432,107 -0.14(-3.05%)
May 01, 2020 4.638 4.680 4.533 4.603 324,162 -0.15(-3.11%)
Apr 30, 2020 4.729 4.870 4.575 4.750 395,913 +0.00(+0.00%)
Apr 29, 2020 4.568 4.842 4.522 4.750 503,172 +0.34(+7.81%)
Apr 28, 2020 4.512 4.603 4.399 4.406 371,490 +0.03(+0.64%)
Apr 27, 2020 4.357 4.497 4.350 4.378 467,665 +0.04(+0.81%)
Apr 24, 2020 4.181 4.343 4.175 4.343 380,797 +0.17(+4.04%)
Apr 23, 2020 4.273 4.304 4.111 4.174 365,799 -0.04(-0.92%)
Apr 22, 2020 4.289 4.345 4.143 4.213 339,303 +0.03(+0.83%)
Apr 21, 2020 4.227 4.255 4.109 4.178 331,892 -0.10(-2.44%)
Apr 20, 2020 4.178 4.366 4.143 4.282 346,152 +0.10(+2.50%)
Apr 17, 2020 4.331 4.408 4.096 4.178 544,162 +0.04(+1.01%)
Apr 16, 2020 4.317 4.387 4.116 4.136 372,482 -0.16(-3.72%)
Apr 15, 2020 4.248 4.435 4.053 4.296 404,378 -0.15(-3.44%)
Apr 14, 2020 4.387 4.526 4.234 4.449 423,354 +0.14(+3.23%)
Apr 13, 2020 4.491 4.567 4.011 4.310 503,534 -0.14(-3.13%)
Apr 09, 2020 4.567 4.859 4.303 4.449 722,528 +0.08(+1.75%)
Apr 08, 2020 4.136 4.526 4.039 4.373 479,052 +0.34(+8.45%)
Apr 07, 2020 3.733 4.088 3.705 4.032 590,704 +0.51(+14.40%)
Apr 06, 2020 3.427 3.761 3.427 3.525 438,802 +0.23(+6.96%)
Apr 03, 2020 3.476 3.476 3.128 3.295 525,750 -0.15(-4.24%)
Apr 02, 2020 3.504 3.601 3.413 3.441 350,356 -0.07(-1.98%)
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.