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

Gladstone Cap Corp (NQ: GLAD )

22.28 +0.26 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024 22.13 22.32 22.12 22.28 74,391 +0.26(+1.18%)
May 23, 2024 22.14 22.18 22.00 22.02 75,855 -0.06(-0.27%)
May 22, 2024 22.29 22.33 22.03 22.08 107,941 -0.24(-1.08%)
May 21, 2024 22.30 22.35 22.19 22.32 90,459 +0.10(+0.45%)
May 20, 2024 22.10 22.26 22.10 22.22 107,054 +0.08(+0.36%)
May 17, 2024 22.13 22.22 21.95 22.14 105,963 +0.06(+0.27%)
May 16, 2024 22.24 22.31 22.05 22.08 153,826 -0.07(-0.29%)
May 15, 2024 22.33 22.37 22.13 22.14 147,983 -0.07(-0.31%)
May 14, 2024 22.23 22.29 22.14 22.21 155,567 +0.07(+0.31%)
May 13, 2024 22.09 22.17 22.05 22.14 85,778 +0.14(+0.63%)
May 10, 2024 22.12 22.15 21.93 22.01 101,610 -0.03(-0.14%)
May 09, 2024 21.94 22.07 21.90 22.04 117,514 +0.18(+0.82%)
May 08, 2024 21.88 21.93 21.82 21.86 93,966 -0.03(-0.14%)
May 07, 2024 21.56 21.93 21.55 21.89 186,729 +0.34(+1.57%)
May 06, 2024 21.43 21.62 21.38 21.55 122,195 +0.28(+1.31%)
May 03, 2024 21.28 21.36 21.11 21.27 118,926 +0.19(+0.89%)
May 02, 2024 21.38 21.45 20.70 21.08 272,264 -0.53(-2.43%)
May 01, 2024 21.34 21.74 21.34 21.61 103,055 +0.35(+1.63%)
Apr 30, 2024 21.47 21.47 21.26 21.26 115,524 -0.21(-0.97%)
Apr 29, 2024 21.26 21.54 21.26 21.47 105,211 +0.18(+0.84%)
Apr 26, 2024 21.08 21.40 21.01 21.29 115,211 +0.23(+1.08%)
Apr 25, 2024 21.08 21.13 20.89 21.06 82,047 -0.02(-0.09%)
Apr 24, 2024 21.07 21.17 21.02 21.08 99,392 -0.05(-0.23%)
Apr 23, 2024 21.11 21.24 21.05 21.13 111,089 +0.08(+0.38%)
Apr 22, 2024 20.97 21.09 20.77 21.05 133,070 +0.16(+0.76%)
Apr 19, 2024 20.46 20.89 20.46 20.89 135,426 +0.38(+1.84%)
Apr 18, 2024 20.35 20.55 20.18 20.52 132,547 +0.21(+1.05%)
Apr 17, 2024 20.23 20.41 20.15 20.30 217,953 +0.16(+0.78%)
Apr 16, 2024 20.13 20.24 19.99 20.15 106,295 +0.06(+0.29%)
Apr 15, 2024 20.01 20.28 20.00 20.09 159,529 +0.09(+0.44%)
Apr 12, 2024 20.41 20.57 19.94 20.00 127,235 -0.34(-1.69%)
Apr 11, 2024 20.39 20.39 20.06 20.34 127,884 +0.06(+0.29%)
Apr 10, 2024 19.98 20.28 19.90 20.28 185,189 +0.16(+0.78%)
Apr 09, 2024 19.72 20.13 19.70 20.13 128,166 +0.32(+1.59%)
Apr 08, 2024 19.52 19.89 19.52 19.81 306,518 +0.26(+1.31%)
Apr 05, 2024 19.20 19.61 18.91 19.56 322,644 +9.91(+102.65%)
Apr 04, 2024 9.807 9.856 9.610 9.650 664,517 -0.12(-1.21%)
Apr 03, 2024 9.886 9.906 9.758 9.768 920,282 -0.16(-1.59%)
Apr 02, 2024 10.25 10.33 9.886 9.925 1,144,036 -0.48(-4.64%)
Apr 01, 2024 10.56 10.56 10.39 10.41 244,852 -0.16(-1.49%)
Mar 28, 2024 10.43 10.57 10.43 10.57 249,726 +0.14(+1.32%)
Mar 27, 2024 10.32 10.43 10.29 10.43 228,797 +0.16(+1.53%)
Mar 26, 2024 10.28 10.32 10.26 10.27 133,943 +0.00(+0.00%)
Mar 25, 2024 10.20 10.34 10.20 10.27 156,519 +0.08(+0.77%)
Mar 22, 2024 10.25 10.28 10.19 10.19 196,197 -0.09(-0.86%)
Mar 21, 2024 10.24 10.33 10.24 10.28 159,771 +0.03(+0.29%)
Mar 20, 2024 10.24 10.27 10.14 10.25 238,455 +0.03(+0.31%)
Mar 19, 2024 10.19 10.28 10.11 10.22 318,899 +0.04(+0.38%)
Mar 18, 2024 10.16 10.22 10.11 10.18 245,817 +0.02(+0.19%)
Mar 15, 2024 10.10 10.16 10.05 10.16 350,813 +0.16(+1.56%)
Mar 14, 2024 10.25 10.25 10.00 10.00 261,063 -0.23(-2.29%)
Mar 13, 2024 10.28 10.35 10.22 10.24 268,221 -0.01(-0.09%)
Mar 12, 2024 10.21 10.27 10.18 10.25 227,248 +0.08(+0.77%)
Mar 11, 2024 10.06 10.19 10.04 10.17 222,758 +0.11(+1.12%)
Mar 08, 2024 9.994 10.08 9.994 10.06 207,209 +0.06(+0.64%)
Mar 07, 2024 9.984 10.00 9.925 9.994 175,815 +0.07(+0.69%)
Mar 06, 2024 9.915 9.994 9.896 9.925 176,082 +0.05(+0.49%)
Mar 05, 2024 9.915 9.964 9.867 9.876 198,932 -0.03(-0.30%)
Mar 04, 2024 9.915 10.03 9.857 9.906 212,933 -0.01(-0.10%)
Mar 01, 2024 9.945 9.964 9.837 9.915 285,569 -0.02(-0.20%)
Feb 29, 2024 9.984 9.994 9.876 9.935 265,500 +0.02(+0.20%)
Feb 28, 2024 9.964 10.00 9.896 9.915 190,193 -0.10(-0.98%)
Feb 27, 2024 9.964 10.01 9.867 10.01 198,896 +0.10(+0.99%)
Feb 26, 2024 9.896 9.971 9.857 9.915 204,919 +0.03(+0.30%)
Feb 23, 2024 9.867 9.945 9.847 9.886 223,037 +0.00(+0.00%)
Feb 22, 2024 9.955 9.984 9.837 9.886 308,314 -0.05(-0.49%)
Feb 21, 2024 9.925 9.964 9.849 9.935 207,900 +0.02(+0.20%)
Feb 20, 2024 9.964 9.964 9.818 9.915 439,414 -0.02(-0.17%)
Feb 16, 2024 9.981 10.01 9.884 9.933 284,892 -0.03(-0.29%)
Feb 15, 2024 9.778 9.962 9.778 9.962 255,605 +0.19(+1.98%)
Feb 14, 2024 9.681 9.768 9.661 9.768 230,578 +0.10(+1.00%)
Feb 13, 2024 9.739 9.779 9.603 9.671 402,526 -0.15(-1.48%)
Feb 12, 2024 9.681 9.826 9.661 9.816 253,624 +0.13(+1.30%)
Feb 09, 2024 9.661 9.700 9.608 9.690 269,104 +0.09(+0.91%)
Feb 08, 2024 9.516 9.603 9.487 9.603 345,480 +0.12(+1.23%)
Feb 07, 2024 9.593 9.661 9.400 9.487 474,937 -0.03(-0.31%)
Feb 06, 2024 9.884 9.966 9.477 9.516 902,236 -0.47(-4.66%)
Feb 05, 2024 10.15 10.17 9.884 9.981 340,206 -0.16(-1.53%)
Feb 02, 2024 10.18 10.23 10.10 10.14 306,207 -0.08(-0.76%)
Feb 01, 2024 10.29 10.32 10.02 10.21 452,069 -0.06(-0.57%)
Jan 31, 2024 10.52 10.55 10.26 10.27 296,935 -0.22(-2.12%)
Jan 30, 2024 10.46 10.51 10.44 10.49 146,524 +0.00(+0.00%)
Jan 29, 2024 10.47 10.58 10.45 10.49 250,994 +0.03(+0.28%)
Jan 26, 2024 10.42 10.50 10.42 10.47 162,842 +0.04(+0.37%)
Jan 25, 2024 10.44 10.46 10.29 10.43 331,898 -0.04(-0.37%)
Jan 24, 2024 10.65 10.68 10.45 10.47 310,668 -0.18(-1.73%)
Jan 23, 2024 10.64 10.69 10.62 10.65 209,873 -0.03(-0.27%)
Jan 22, 2024 10.71 10.76 10.64 10.68 320,333 +0.01(+0.11%)
Jan 19, 2024 10.77 10.77 10.64 10.67 315,575 -0.04(-0.36%)
Jan 18, 2024 10.70 10.72 10.57 10.71 221,905 +0.06(+0.54%)
Jan 17, 2024 10.69 10.71 10.56 10.65 252,792 -0.10(-0.90%)
Jan 16, 2024 10.77 10.81 10.68 10.74 213,045 -0.03(-0.27%)
Jan 12, 2024 10.73 10.81 10.69 10.77 239,335 +0.07(+0.63%)
Jan 11, 2024 10.70 10.71 10.49 10.71 259,528 +0.04(+0.36%)
Jan 10, 2024 10.63 10.70 10.52 10.67 248,021 +0.03(+0.27%)
Jan 09, 2024 10.71 10.72 10.58 10.64 314,470 -0.10(-0.90%)
Jan 08, 2024 10.55 10.74 10.52 10.73 287,210 +0.22(+2.11%)
Jan 05, 2024 10.55 10.60 10.48 10.51 224,485 -0.04(-0.36%)
Jan 04, 2024 10.32 10.57 10.32 10.55 283,765 +0.22(+2.14%)
Jan 03, 2024 10.32 10.38 10.25 10.33 201,939 -0.04(-0.37%)
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.