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 31, 2018 4.678 4.758 4.517 4.517 490,039 -0.12(-2.67%)
Dec 28, 2018 4.628 4.727 4.628 4.640 310,153 +0.01(+0.27%)
Dec 27, 2018 4.430 4.640 4.405 4.628 318,304 +0.15(+3.31%)
Dec 26, 2018 4.294 4.492 4.277 4.480 305,314 +0.20(+4.62%)
Dec 24, 2018 4.337 4.368 3.966 4.282 590,083 -0.05(-1.14%)
Dec 21, 2018 4.207 4.486 4.207 4.331 545,960 +0.10(+2.34%)
Dec 20, 2018 4.801 4.826 4.171 4.232 1,091,906 -0.62(-12.75%)
Dec 19, 2018 4.950 5.086 4.826 4.851 414,365 -0.08(-1.63%)
Dec 18, 2018 4.999 5.109 4.913 4.931 265,716 -0.07(-1.47%)
Dec 17, 2018 5.134 5.213 4.999 5.005 279,093 -0.13(-2.51%)
Dec 14, 2018 5.140 5.244 5.128 5.134 262,986 -0.03(-0.59%)
Dec 13, 2018 5.158 5.195 5.140 5.164 150,707 +0.01(+0.12%)
Dec 12, 2018 5.183 5.232 5.158 5.158 174,645 -0.03(-0.59%)
Dec 11, 2018 5.189 5.281 5.170 5.189 191,209 +0.01(+0.12%)
Dec 10, 2018 5.183 5.196 5.066 5.183 315,841 -0.03(-0.59%)
Dec 07, 2018 5.164 5.220 5.140 5.213 200,867 +0.06(+1.19%)
Dec 06, 2018 5.226 5.232 5.054 5.152 420,151 -0.08(-1.52%)
Dec 04, 2018 5.269 5.281 5.226 5.232 353,964 -0.06(-1.16%)
Dec 03, 2018 5.262 5.293 5.195 5.293 486,926 +0.07(+1.29%)
Nov 30, 2018 5.256 5.269 5.213 5.226 201,519 -0.04(-0.81%)
Nov 29, 2018 5.262 5.373 5.220 5.269 200,709 +0.02(+0.47%)
Nov 28, 2018 5.213 5.312 5.213 5.244 268,719 +0.04(+0.71%)
Nov 27, 2018 5.299 5.318 5.201 5.207 361,018 -0.10(-1.96%)
Nov 26, 2018 5.367 5.434 5.299 5.312 201,470 -0.06(-1.14%)
Nov 23, 2018 5.330 5.428 5.324 5.373 87,227 +0.09(+1.62%)
Nov 21, 2018 5.287 5.287 5.287 0 +0.01(+0.12%)
Nov 20, 2018 5.459 5.459 5.281 5.281 463,469 -0.18(-3.37%)
Nov 19, 2018 5.600 5.618 5.397 5.465 469,249 -0.12(-2.09%)
Nov 16, 2018 5.575 5.654 5.551 5.581 314,134 +0.04(+0.66%)
Nov 15, 2018 5.606 5.654 5.502 5.545 393,425 -0.07(-1.30%)
Nov 14, 2018 5.661 5.661 5.581 5.618 154,425 -0.03(-0.54%)
Nov 13, 2018 5.612 5.654 5.594 5.648 152,466 +0.04(+0.76%)
Nov 12, 2018 5.630 5.679 5.594 5.606 224,903 -0.02(-0.43%)
Nov 09, 2018 5.612 5.664 5.545 5.630 189,104 +0.02(+0.33%)
Nov 08, 2018 5.642 5.691 5.612 5.612 222,842 -0.05(-0.86%)
Nov 07, 2018 5.679 5.697 5.618 5.661 225,245 -0.01(-0.21%)
Nov 06, 2018 5.612 5.703 5.612 5.673 350,090 -0.01(-0.11%)
Nov 05, 2018 5.600 5.746 5.600 5.679 231,795 +0.08(+1.41%)
Nov 02, 2018 5.727 5.782 5.600 5.600 228,042 -0.13(-2.34%)
Nov 01, 2018 5.685 5.764 5.673 5.734 163,195 +0.09(+1.51%)
Oct 31, 2018 5.612 5.709 5.594 5.648 213,366 +0.08(+1.42%)
Oct 30, 2018 5.545 5.612 5.533 5.569 130,482 +0.04(+0.77%)
Oct 29, 2018 5.460 5.594 5.460 5.527 225,498 +0.07(+1.23%)
Oct 26, 2018 5.533 5.533 5.447 5.460 143,759 -0.07(-1.32%)
Oct 25, 2018 5.478 5.594 5.438 5.533 231,943 +0.12(+2.13%)
Oct 24, 2018 5.454 5.490 5.411 5.417 127,897 -0.02(-0.45%)
Oct 23, 2018 5.454 5.478 5.326 5.441 396,612 -0.10(-1.87%)
Oct 22, 2018 5.679 5.691 5.502 5.545 293,240 -0.13(-2.36%)
Oct 19, 2018 5.697 5.715 5.642 5.679 179,739 +0.00(+0.00%)
Oct 18, 2018 5.709 5.734 5.667 5.679 163,254 -0.02(-0.43%)
Oct 17, 2018 5.739 5.748 5.679 5.703 197,256 -0.04(-0.63%)
Oct 16, 2018 5.691 5.739 5.667 5.739 218,694 +0.05(+0.96%)
Oct 15, 2018 5.631 5.685 5.619 5.685 125,685 +0.07(+1.18%)
Oct 12, 2018 5.625 5.679 5.612 5.619 127,287 +0.01(+0.22%)
Oct 11, 2018 5.661 5.709 5.606 5.606 425,512 -0.11(-1.90%)
Oct 10, 2018 5.782 5.800 5.702 5.715 165,761 -0.07(-1.15%)
Oct 09, 2018 5.661 5.782 5.661 5.782 148,160 +0.09(+1.59%)
Oct 08, 2018 5.709 5.733 5.625 5.691 198,593 -0.03(-0.53%)
Oct 05, 2018 5.770 5.770 5.709 5.721 115,866 -0.05(-0.84%)
Oct 04, 2018 5.806 5.806 5.757 5.770 156,932 -0.03(-0.52%)
Oct 03, 2018 5.830 5.830 5.776 5.800 103,407 +0.01(+0.21%)
Oct 02, 2018 5.782 5.794 5.757 5.788 80,525 +0.01(+0.10%)
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.