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

Gladstone Cap Corp (NQ: GLAD )

22.73 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 4.967 5.035 4.939 4.988 317,986 +0.02(+0.31%)
Jan 30, 2017 4.999 5.009 4.947 4.973 297,487 -0.04(-0.83%)
Jan 27, 2017 4.988 5.014 4.957 5.014 151,174 +0.00(+0.00%)
Jan 26, 2017 5.025 5.025 4.978 5.014 239,646 +0.00(+0.00%)
Jan 25, 2017 4.993 5.025 4.970 5.014 211,651 +0.03(+0.63%)
Jan 24, 2017 4.941 4.993 4.919 4.983 296,037 +0.06(+1.16%)
Jan 23, 2017 4.905 4.952 4.858 4.926 206,364 -0.02(-0.42%)
Jan 20, 2017 4.894 4.947 4.858 4.947 164,464 +0.08(+1.60%)
Jan 19, 2017 4.905 4.921 4.863 4.868 290,805 -0.04(-0.85%)
Jan 18, 2017 4.962 4.962 4.874 4.910 270,382 -0.03(-0.63%)
Jan 17, 2017 4.921 4.957 4.890 4.941 340,213 +0.05(+0.95%)
Jan 13, 2017 4.895 4.895 4.895 0 +0.00(+0.00%)
Jan 12, 2017 4.926 4.926 4.853 4.895 257,617 -0.03(-0.63%)
Jan 11, 2017 4.864 4.962 4.848 4.926 235,198 +0.06(+1.28%)
Jan 10, 2017 4.874 4.885 4.838 4.864 329,988 +0.02(+0.43%)
Jan 09, 2017 4.905 4.990 4.833 4.843 489,520 -0.05(-0.95%)
Jan 06, 2017 5.060 5.060 4.885 4.890 461,421 -0.17(-3.37%)
Jan 05, 2017 5.107 5.107 4.983 5.060 323,296 -0.03(-0.51%)
Jan 04, 2017 5.003 5.117 4.967 5.086 627,003 +0.12(+2.39%)
Jan 03, 2017 4.848 4.998 4.786 4.967 599,618 +0.11(+2.34%)
Dec 30, 2016 4.853 4.853 4.853 0 +0.03(+0.64%)
Dec 29, 2016 4.740 4.864 4.740 4.822 314,303 +0.08(+1.63%)
Dec 28, 2016 4.791 4.822 4.745 4.745 225,447 -0.06(-1.29%)
Dec 27, 2016 4.740 4.859 4.735 4.807 296,233 +0.08(+1.64%)
Dec 23, 2016 4.729 4.729 4.729 0 -0.18(-3.58%)
Dec 22, 2016 4.843 4.947 4.817 4.905 310,376 +0.03(+0.53%)
Dec 21, 2016 4.817 4.947 4.807 4.879 463,905 +0.02(+0.43%)
Dec 20, 2016 4.859 4.970 4.683 4.859 752,851 +0.02(+0.32%)
Dec 19, 2016 4.673 4.879 4.657 4.843 504,269 +0.17(+3.54%)
Dec 16, 2016 4.704 4.704 4.569 4.678 3,364,299 +0.00(+0.00%)
Dec 15, 2016 4.647 4.714 4.575 4.678 652,882 +0.04(+0.88%)
Dec 14, 2016 4.488 4.724 4.488 4.637 725,598 +0.13(+2.84%)
Dec 13, 2016 4.606 4.606 4.442 4.508 664,921 -0.09(-2.01%)
Dec 12, 2016 4.457 4.601 4.457 4.601 829,094 +0.15(+3.46%)
Dec 09, 2016 4.411 4.491 4.365 4.447 663,346 +0.08(+1.88%)
Dec 08, 2016 4.324 4.385 4.299 4.365 271,448 +0.02(+0.47%)
Dec 07, 2016 4.349 4.380 4.324 4.344 335,289 +0.01(+0.12%)
Dec 06, 2016 4.308 4.360 4.303 4.339 246,748 +0.04(+0.83%)
Dec 05, 2016 4.288 4.314 4.278 4.303 238,356 +0.01(+0.12%)
Dec 02, 2016 4.308 4.324 4.262 4.298 200,067 -0.04(-0.83%)
Dec 01, 2016 4.247 4.360 4.226 4.334 429,015 +0.09(+2.18%)
Nov 30, 2016 4.221 4.252 4.139 4.242 545,261 +0.05(+1.10%)
Nov 29, 2016 4.175 4.211 4.149 4.196 343,872 +0.04(+0.99%)
Nov 28, 2016 4.226 4.257 4.139 4.155 340,661 -0.11(-2.53%)
Nov 25, 2016 4.170 4.262 4.165 4.262 318,160 +0.10(+2.34%)
Nov 23, 2016 4.165 4.165 4.165 0 -0.01(-0.12%)
Nov 22, 2016 4.165 4.170 4.119 4.170 304,223 +0.05(+1.12%)
Nov 21, 2016 4.170 4.170 4.078 4.124 459,506 -0.03(-0.74%)
Nov 18, 2016 4.103 4.155 4.083 4.155 333,942 +0.03(+0.75%)
Nov 17, 2016 4.083 4.124 4.082 4.124 175,205 +0.03(+0.63%)
Nov 16, 2016 4.103 4.124 4.079 4.098 217,212 -0.01(-0.13%)
Nov 15, 2016 4.088 4.149 4.088 4.103 183,949 -0.03(-0.62%)
Nov 14, 2016 4.119 4.144 4.095 4.129 534,079 +0.05(+1.25%)
Nov 11, 2016 4.053 4.078 4.044 4.078 322,596 +0.05(+1.13%)
Nov 10, 2016 4.007 4.037 3.997 4.032 270,644 +0.04(+0.89%)
Nov 09, 2016 3.941 4.027 3.915 3.997 396,286 +0.03(+0.64%)
Nov 08, 2016 3.992 3.992 3.951 3.971 142,122 -0.01(-0.13%)
Nov 07, 2016 4.048 4.048 3.956 3.976 244,494 +0.04(+1.03%)
Nov 04, 2016 3.758 3.951 3.748 3.936 321,705 +0.19(+5.02%)
Nov 03, 2016 3.798 3.804 3.727 3.748 316,023 -0.06(-1.60%)
Nov 02, 2016 3.839 3.870 3.773 3.809 308,403 -0.03(-0.79%)
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.