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, 2019 6.704 6.778 6.623 6.711 463,439 +0.02(+0.30%)
Dec 30, 2019 6.826 6.826 6.684 6.691 339,188 -0.13(-1.88%)
Dec 27, 2019 6.792 6.843 6.772 6.819 191,028 +0.01(+0.10%)
Dec 26, 2019 6.751 6.826 6.724 6.812 280,153 +0.07(+1.00%)
Dec 24, 2019 6.792 6.802 6.745 6.745 199,314 -0.05(-0.70%)
Dec 23, 2019 6.900 6.927 6.758 6.792 469,221 -0.11(-1.66%)
Dec 20, 2019 6.907 6.947 6.887 6.907 305,112 -0.01(-0.20%)
Dec 19, 2019 6.981 6.988 6.920 6.920 273,496 -0.08(-1.11%)
Dec 18, 2019 7.035 7.046 6.981 6.998 221,982 -0.02(-0.24%)
Dec 17, 2019 7.075 7.082 7.015 7.015 274,883 -0.02(-0.29%)
Dec 16, 2019 7.015 7.096 7.008 7.035 329,957 +0.03(+0.38%)
Dec 13, 2019 7.055 7.055 6.981 7.008 297,934 -0.01(-0.19%)
Dec 12, 2019 6.968 7.049 6.968 7.022 193,521 +0.06(+0.87%)
Dec 11, 2019 6.955 6.965 6.921 6.961 180,528 +0.01(+0.19%)
Dec 10, 2019 6.961 6.961 6.908 6.948 269,410 -0.02(-0.29%)
Dec 09, 2019 7.002 7.002 6.914 6.968 241,107 -0.03(-0.38%)
Dec 06, 2019 6.981 7.028 6.981 6.995 161,629 +0.03(+0.39%)
Dec 05, 2019 6.975 7.015 6.955 6.968 159,107 +0.01(+0.10%)
Dec 04, 2019 6.941 6.988 6.941 6.961 133,847 +0.04(+0.58%)
Dec 03, 2019 6.934 6.941 6.861 6.921 198,793 -0.05(-0.77%)
Dec 02, 2019 7.015 7.049 6.948 6.975 383,764 -0.01(-0.19%)
Nov 29, 2019 6.948 6.988 6.941 6.988 133,772 +0.06(+0.87%)
Nov 27, 2019 6.914 6.928 6.861 6.928 138,688 +0.04(+0.58%)
Nov 26, 2019 6.874 6.961 6.854 6.887 210,201 +0.03(+0.49%)
Nov 25, 2019 6.767 6.874 6.767 6.854 251,726 +0.09(+1.29%)
Nov 22, 2019 6.928 6.975 6.679 6.767 454,498 -0.17(-2.42%)
Nov 21, 2019 7.002 7.002 6.901 6.934 189,849 -0.09(-1.24%)
Nov 20, 2019 7.008 7.066 6.958 7.022 247,354 -0.03(-0.38%)
Nov 19, 2019 7.002 7.076 7.002 7.049 254,364 +0.05(+0.77%)
Nov 18, 2019 7.109 7.109 6.995 6.995 267,829 -0.09(-1.33%)
Nov 15, 2019 6.989 7.129 6.989 7.089 355,542 +0.09(+1.33%)
Nov 14, 2019 6.915 7.049 6.855 6.995 522,801 +0.16(+2.34%)
Nov 13, 2019 6.809 6.989 6.809 6.835 350,036 +0.05(+0.69%)
Nov 12, 2019 6.782 6.882 6.782 6.789 356,715 +0.03(+0.49%)
Nov 11, 2019 6.735 6.789 6.729 6.755 290,810 +0.02(+0.30%)
Nov 08, 2019 6.709 6.742 6.699 6.735 191,642 +0.04(+0.60%)
Nov 07, 2019 6.695 6.749 6.682 6.695 229,391 +0.03(+0.50%)
Nov 06, 2019 6.649 6.729 6.642 6.662 214,996 +0.03(+0.50%)
Nov 05, 2019 6.669 6.695 6.629 6.629 227,047 -0.03(-0.50%)
Nov 04, 2019 6.642 6.689 6.615 6.662 258,568 +0.04(+0.60%)
Nov 01, 2019 6.609 6.655 6.609 6.622 221,333 +0.04(+0.61%)
Oct 31, 2019 6.629 6.629 6.582 6.582 129,638 -0.04(-0.60%)
Oct 30, 2019 6.595 6.622 6.555 6.622 123,393 +0.03(+0.40%)
Oct 29, 2019 6.555 6.602 6.555 6.595 126,330 +0.03(+0.51%)
Oct 28, 2019 6.489 6.569 6.489 6.562 204,163 +0.07(+1.13%)
Oct 25, 2019 6.475 6.529 6.475 6.489 144,706 +0.01(+0.21%)
Oct 24, 2019 6.529 6.535 6.442 6.475 152,274 -0.07(-1.02%)
Oct 23, 2019 6.502 6.549 6.449 6.542 157,786 +0.05(+0.72%)
Oct 22, 2019 6.529 6.529 6.475 6.495 151,662 -0.03(-0.41%)
Oct 21, 2019 6.535 6.589 6.509 6.522 206,866 -0.01(-0.20%)
Oct 18, 2019 6.476 6.555 6.462 6.535 252,364 +0.05(+0.71%)
Oct 17, 2019 6.469 6.509 6.469 6.489 200,317 +0.03(+0.51%)
Oct 16, 2019 6.476 6.489 6.456 6.456 172,691 -0.02(-0.31%)
Oct 15, 2019 6.449 6.476 6.436 6.476 187,152 +0.05(+0.72%)
Oct 14, 2019 6.429 6.449 6.390 6.429 89,014 +0.02(+0.31%)
Oct 11, 2019 6.416 6.469 6.396 6.410 184,704 +0.03(+0.52%)
Oct 10, 2019 6.370 6.410 6.343 6.376 147,026 +0.02(+0.31%)
Oct 09, 2019 6.350 6.395 6.330 6.357 137,463 +0.02(+0.31%)
Oct 08, 2019 6.343 6.350 6.270 6.337 141,527 +0.01(+0.10%)
Oct 07, 2019 6.304 6.350 6.264 6.330 146,801 +0.05(+0.84%)
Oct 04, 2019 6.198 6.304 6.191 6.277 150,723 +0.08(+1.28%)
Oct 03, 2019 6.323 6.343 6.191 6.198 318,851 -0.12(-1.89%)
Oct 02, 2019 6.376 6.376 6.277 6.317 255,355 -0.06(-0.93%)
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.