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 UNCHANGED
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 (%)
Dec 31, 2020 6.617 6.617 6.617 173,173 +0.02(+0.34%)
Dec 30, 2020 6.632 6.662 6.579 6.594 173,173 +0.00(+0.00%)
Dec 29, 2020 6.527 6.639 6.505 6.594 212,580 +0.10(+1.49%)
Dec 28, 2020 6.587 6.680 6.471 6.497 222,212 +0.01(+0.23%)
Dec 24, 2020 6.587 6.587 6.430 6.482 179,431 -0.07(-1.14%)
Dec 23, 2020 6.579 6.617 6.542 6.557 222,471 -0.03(-0.45%)
Dec 22, 2020 6.662 6.676 6.549 6.587 261,889 -0.03(-0.51%)
Dec 21, 2020 6.724 6.739 6.598 6.620 327,977 -0.13(-1.87%)
Dec 18, 2020 6.761 6.835 6.598 6.746 389,145 +0.01(+0.22%)
Dec 17, 2020 6.598 6.755 6.591 6.732 186,822 +0.15(+2.25%)
Dec 16, 2020 6.576 6.702 6.546 6.583 278,609 -0.01(-0.22%)
Dec 15, 2020 6.442 6.628 6.428 6.598 260,833 +0.20(+3.13%)
Dec 14, 2020 6.405 6.487 6.361 6.398 299,456 +0.04(+0.70%)
Dec 11, 2020 6.316 6.383 6.266 6.354 229,710 +0.06(+0.94%)
Dec 10, 2020 6.376 6.387 6.228 6.294 490,840 -0.11(-1.74%)
Dec 09, 2020 6.428 6.428 6.302 6.405 266,029 +0.01(+0.23%)
Dec 08, 2020 6.383 6.405 6.324 6.391 168,166 +0.01(+0.23%)
Dec 07, 2020 6.472 6.472 6.287 6.376 271,164 -0.07(-1.04%)
Dec 04, 2020 6.346 6.465 6.309 6.442 250,482 +0.13(+2.12%)
Dec 03, 2020 6.279 6.398 6.272 6.309 196,254 +0.04(+0.71%)
Dec 02, 2020 6.250 6.346 6.235 6.265 240,595 +0.03(+0.48%)
Dec 01, 2020 6.265 6.316 6.228 6.235 372,030 +0.01(+0.24%)
Nov 30, 2020 6.257 6.339 6.183 6.220 249,910 -0.07(-1.18%)
Nov 27, 2020 6.302 6.376 6.242 6.294 208,533 +0.01(+0.24%)
Nov 25, 2020 6.198 6.309 6.180 6.279 250,887 +0.08(+1.32%)
Nov 24, 2020 6.176 6.235 6.139 6.198 298,229 +0.04(+0.72%)
Nov 23, 2020 6.153 6.228 6.153 6.153 148,795 +0.00(+0.00%)
Nov 20, 2020 6.157 6.246 6.124 6.153 249,133 -0.04(-0.60%)
Nov 19, 2020 6.220 6.265 6.116 6.190 254,305 -0.00(-0.06%)
Nov 18, 2020 6.238 6.312 6.179 6.194 327,498 +0.02(+0.36%)
Nov 17, 2020 6.231 6.297 6.165 6.172 504,264 -0.04(-0.59%)
Nov 16, 2020 6.172 6.371 6.128 6.209 459,929 +0.11(+1.81%)
Nov 13, 2020 5.996 6.150 5.948 6.098 347,042 +0.12(+1.97%)
Nov 12, 2020 5.922 6.098 5.841 5.981 308,631 -0.03(-0.49%)
Nov 11, 2020 5.885 6.150 5.826 6.010 444,246 +0.22(+3.81%)
Nov 10, 2020 5.672 5.848 5.620 5.790 350,811 +0.15(+2.74%)
Nov 09, 2020 5.701 5.826 5.554 5.635 457,700 +0.06(+1.06%)
Nov 06, 2020 5.591 5.591 5.470 5.576 136,342 -0.01(-0.13%)
Nov 05, 2020 5.532 5.613 5.510 5.584 198,961 +0.12(+2.15%)
Nov 04, 2020 5.370 5.503 5.333 5.466 174,256 +0.13(+2.34%)
Nov 03, 2020 5.451 5.510 5.341 5.341 203,183 -0.07(-1.22%)
Nov 02, 2020 5.444 5.517 5.392 5.407 205,864 +0.03(+0.55%)
Oct 30, 2020 5.289 5.414 5.275 5.378 204,854 +0.10(+1.81%)
Oct 29, 2020 5.179 5.297 5.127 5.282 209,227 +0.11(+2.13%)
Oct 28, 2020 5.282 5.326 5.172 5.172 378,440 -0.11(-2.09%)
Oct 27, 2020 5.275 5.532 5.208 5.282 347,388 +0.02(+0.42%)
Oct 26, 2020 5.525 5.532 5.201 5.260 628,502 -0.31(-5.55%)
Oct 23, 2020 5.547 5.664 5.547 5.569 135,391 +0.02(+0.40%)
Oct 22, 2020 5.628 5.628 5.444 5.547 296,834 -0.06(-0.98%)
Oct 21, 2020 5.668 5.668 5.522 5.602 357,095 -0.04(-0.78%)
Oct 20, 2020 5.682 5.682 5.617 5.646 381,103 +0.02(+0.39%)
Oct 19, 2020 5.609 5.668 5.544 5.624 371,932 +0.01(+0.13%)
Oct 16, 2020 5.587 5.689 5.558 5.617 302,569 +0.05(+0.92%)
Oct 15, 2020 5.522 5.587 5.486 5.565 155,231 +0.01(+0.13%)
Oct 14, 2020 5.617 5.638 5.558 5.558 194,697 -0.01(-0.13%)
Oct 13, 2020 5.587 5.617 5.507 5.565 125,148 -0.01(-0.26%)
Oct 12, 2020 5.602 5.615 5.558 5.580 182,772 -0.01(-0.13%)
Oct 09, 2020 5.609 5.611 5.565 5.587 103,369 +0.01(+0.26%)
Oct 08, 2020 5.580 5.617 5.551 5.573 112,467 +0.04(+0.66%)
Oct 07, 2020 5.558 5.595 5.493 5.536 182,255 -0.01(-0.26%)
Oct 06, 2020 5.602 5.631 5.551 5.551 105,880 +0.00(+0.00%)
Oct 05, 2020 5.587 5.617 5.536 5.551 134,674 -0.02(-0.39%)
Oct 02, 2020 5.471 5.609 5.434 5.573 154,506 +0.06(+1.06%)
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.