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 (%)
Dec 29, 2017 5.196 5.196 5.196 0 -0.06(-1.18%)
Dec 28, 2017 5.252 5.303 5.224 5.258 174,185 -0.01(-0.11%)
Dec 27, 2017 5.184 5.325 5.184 5.263 302,863 +0.07(+1.30%)
Dec 26, 2017 5.049 5.263 5.049 5.196 326,499 +0.02(+0.44%)
Dec 22, 2017 5.213 5.246 5.134 5.173 426,299 -0.03(-0.65%)
Dec 21, 2017 5.269 5.320 5.201 5.207 237,606 -0.03(-0.65%)
Dec 20, 2017 5.303 5.337 5.218 5.241 292,573 -0.03(-0.64%)
Dec 19, 2017 5.399 5.433 5.263 5.275 373,620 -0.11(-1.99%)
Dec 18, 2017 5.168 5.540 5.168 5.382 765,870 +0.23(+4.49%)
Dec 15, 2017 5.173 5.291 5.145 5.151 3,139,727 -0.02(-0.43%)
Dec 14, 2017 5.369 5.425 5.128 5.173 837,765 -0.18(-3.45%)
Dec 13, 2017 5.442 5.458 5.352 5.358 358,344 -0.08(-1.54%)
Dec 12, 2017 5.458 5.498 5.442 5.442 263,795 -0.01(-0.21%)
Dec 11, 2017 5.554 5.554 5.442 5.453 306,058 -0.09(-1.62%)
Dec 08, 2017 5.458 5.542 5.443 5.542 158,027 +0.10(+1.75%)
Dec 07, 2017 5.475 5.475 5.442 5.447 115,283 -0.03(-0.61%)
Dec 06, 2017 5.447 5.526 5.445 5.481 170,321 +0.04(+0.82%)
Dec 05, 2017 5.442 5.458 5.431 5.436 143,296 +0.00(+0.00%)
Dec 04, 2017 5.475 5.475 5.431 5.436 268,557 -0.02(-0.41%)
Dec 01, 2017 5.470 5.486 5.442 5.458 255,720 +0.00(+0.00%)
Nov 30, 2017 5.486 5.526 5.458 5.458 206,215 -0.06(-1.02%)
Nov 29, 2017 5.514 5.531 5.503 5.514 186,838 +0.02(+0.31%)
Nov 28, 2017 5.486 5.509 5.476 5.498 192,785 +0.03(+0.61%)
Nov 27, 2017 5.486 5.503 5.458 5.464 175,458 -0.02(-0.41%)
Nov 24, 2017 5.509 5.509 5.453 5.486 92,218 -0.02(-0.31%)
Nov 22, 2017 5.486 5.509 5.436 5.503 153,970 +0.02(+0.31%)
Nov 21, 2017 5.481 5.537 5.481 5.486 209,393 +0.02(+0.41%)
Nov 20, 2017 5.503 5.509 5.442 5.464 226,006 -0.01(-0.20%)
Nov 17, 2017 5.481 5.503 5.464 5.475 182,400 +0.00(+0.00%)
Nov 16, 2017 5.436 5.486 5.397 5.475 272,007 +0.08(+1.44%)
Nov 15, 2017 5.325 5.447 5.325 5.397 249,775 +0.06(+1.15%)
Nov 14, 2017 5.309 5.359 5.309 5.336 157,352 +0.01(+0.21%)
Nov 13, 2017 5.381 5.381 5.320 5.325 241,302 -0.04(-0.83%)
Nov 10, 2017 5.392 5.420 5.364 5.370 156,373 -0.03(-0.52%)
Nov 09, 2017 5.447 5.447 5.386 5.397 139,515 -0.04(-0.72%)
Nov 08, 2017 5.447 5.447 5.397 5.436 157,920 +0.01(+0.10%)
Nov 07, 2017 5.431 5.447 5.420 5.431 174,241 +0.01(+0.10%)
Nov 06, 2017 5.420 5.436 5.414 5.425 114,669 -0.01(-0.10%)
Nov 03, 2017 5.431 5.447 5.425 5.431 154,603 +0.01(+0.10%)
Nov 02, 2017 5.436 5.436 5.420 5.425 114,797 +0.01(+0.10%)
Nov 01, 2017 5.431 5.431 5.414 5.420 109,914 +0.01(+0.10%)
Oct 31, 2017 5.436 5.447 5.414 5.414 159,615 -0.01(-0.20%)
Oct 30, 2017 5.425 5.442 5.414 5.425 198,065 +0.01(+0.21%)
Oct 27, 2017 5.431 5.442 5.392 5.414 165,598 -0.01(-0.20%)
Oct 26, 2017 5.375 5.447 5.375 5.425 322,641 +0.05(+0.93%)
Oct 25, 2017 5.420 5.431 5.334 5.375 208,000 -0.06(-1.02%)
Oct 24, 2017 5.464 5.464 5.392 5.431 297,871 +0.01(+0.10%)
Oct 23, 2017 5.442 5.447 5.336 5.425 248,125 +0.02(+0.31%)
Oct 20, 2017 5.409 5.420 5.389 5.409 174,734 +0.01(+0.10%)
Oct 19, 2017 5.414 5.431 5.336 5.403 177,283 -0.01(-0.10%)
Oct 18, 2017 5.381 5.409 5.375 5.409 204,204 +0.04(+0.72%)
Oct 17, 2017 5.353 5.381 5.342 5.370 236,551 +0.03(+0.52%)
Oct 16, 2017 5.315 5.359 5.305 5.342 211,389 +0.02(+0.41%)
Oct 13, 2017 5.315 5.340 5.304 5.320 273,627 +0.02(+0.31%)
Oct 12, 2017 5.282 5.320 5.271 5.304 188,841 +0.02(+0.42%)
Oct 11, 2017 5.282 5.309 5.249 5.282 169,946 +0.00(+0.00%)
Oct 10, 2017 5.271 5.298 5.249 5.282 163,905 +0.01(+0.21%)
Oct 09, 2017 5.271 5.287 5.249 5.271 195,241 +0.00(+0.00%)
Oct 06, 2017 5.243 5.287 5.243 5.271 83,618 +0.01(+0.10%)
Oct 05, 2017 5.265 5.287 5.254 5.265 133,702 +0.02(+0.32%)
Oct 04, 2017 5.204 5.265 5.188 5.249 148,692 +0.01(+0.11%)
Oct 03, 2017 5.254 5.265 5.232 5.243 152,202 -0.01(-0.21%)
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.