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, 2021 9.283 9.402 9.258 9.363 131,769 +0.11(+1.22%)
Dec 30, 2021 9.323 9.406 9.234 9.250 83,382 -0.07(-0.78%)
Dec 29, 2021 9.186 9.436 9.186 9.323 215,364 +0.22(+2.40%)
Dec 28, 2021 9.113 9.218 9.065 9.105 146,890 +0.01(+0.09%)
Dec 27, 2021 9.065 9.097 8.973 9.097 116,703 +0.09(+0.99%)
Dec 23, 2021 8.919 9.048 8.911 9.008 135,751 +0.13(+1.46%)
Dec 22, 2021 8.871 9.056 8.776 8.879 130,226 +0.03(+0.32%)
Dec 21, 2021 8.778 9.019 8.763 8.850 185,356 +0.22(+2.61%)
Dec 20, 2021 8.979 8.979 8.280 8.626 602,444 -0.39(-4.36%)
Dec 17, 2021 9.075 9.115 8.979 9.019 127,670 -0.10(-1.06%)
Dec 16, 2021 9.132 9.236 9.043 9.116 167,087 +0.02(+0.18%)
Dec 15, 2021 9.067 9.180 8.963 9.099 100,576 +0.06(+0.71%)
Dec 14, 2021 9.140 9.236 8.979 9.035 149,037 -0.13(-1.40%)
Dec 13, 2021 9.212 9.236 9.124 9.164 122,825 -0.08(-0.87%)
Dec 10, 2021 9.308 9.324 9.206 9.244 68,712 -0.01(-0.09%)
Dec 09, 2021 9.268 9.308 9.164 9.252 106,807 +0.00(+0.00%)
Dec 08, 2021 9.276 9.324 9.212 9.252 109,306 +0.02(+0.26%)
Dec 07, 2021 9.300 9.340 9.196 9.228 131,049 -0.05(-0.52%)
Dec 06, 2021 9.397 9.413 9.156 9.276 240,344 -0.05(-0.52%)
Dec 03, 2021 9.364 9.389 9.252 9.324 109,038 -0.02(-0.17%)
Dec 02, 2021 9.236 9.453 9.223 9.340 127,726 +0.11(+1.22%)
Dec 01, 2021 9.557 9.557 9.188 9.228 178,534 -0.10(-1.12%)
Nov 30, 2021 9.356 9.461 9.003 9.332 304,851 -0.14(-1.44%)
Nov 29, 2021 9.565 9.645 9.405 9.469 221,380 -0.09(-0.92%)
Nov 26, 2021 9.557 9.581 9.364 9.557 160,233 -0.18(-1.82%)
Nov 24, 2021 9.758 9.774 9.679 9.734 88,996 -0.02(-0.25%)
Nov 23, 2021 9.485 9.862 9.445 9.758 301,164 +0.31(+3.23%)
Nov 22, 2021 9.613 9.654 9.437 9.453 179,768 -0.10(-1.09%)
Nov 19, 2021 9.678 9.718 9.445 9.557 163,031 -0.14(-1.49%)
Nov 18, 2021 9.919 9.726 9.678 9.702 153,340 -0.16(-1.67%)
Nov 17, 2021 9.858 10.05 9.858 9.866 328,250 +0.04(+0.41%)
Nov 16, 2021 9.547 9.858 9.427 9.826 507,490 +0.43(+4.59%)
Nov 15, 2021 9.387 9.455 9.371 9.395 131,346 +0.00(+0.00%)
Nov 12, 2021 9.427 9.467 9.363 9.395 96,034 -0.05(-0.51%)
Nov 11, 2021 9.379 9.459 9.362 9.443 72,139 +0.06(+0.68%)
Nov 10, 2021 9.387 9.379 84,345 -0.01(-0.09%)
Nov 09, 2021 9.499 9.508 9.355 9.387 111,867 -0.10(-1.09%)
Nov 08, 2021 9.427 9.547 9.387 9.491 154,360 +0.09(+0.93%)
Nov 05, 2021 9.371 9.443 9.315 9.403 101,225 +0.09(+0.94%)
Nov 04, 2021 9.347 9.356 9.267 9.315 141,885 +0.02(+0.26%)
Nov 03, 2021 9.291 9.355 9.267 9.291 126,763 +0.02(+0.17%)
Nov 02, 2021 9.275 9.339 9.195 9.275 119,834 -0.02(-0.17%)
Nov 01, 2021 9.387 9.403 9.219 9.291 213,409 -0.11(-1.19%)
Oct 29, 2021 9.331 9.507 9.328 9.403 196,007 +0.10(+1.03%)
Oct 28, 2021 9.227 9.331 9.159 9.307 163,192 +0.12(+1.30%)
Oct 27, 2021 9.187 9.283 9.139 9.187 152,180 +0.01(+0.09%)
Oct 26, 2021 9.259 9.179 101,490 -0.05(-0.52%)
Oct 25, 2021 9.315 9.315 9.187 9.227 128,441 -0.06(-0.60%)
Oct 22, 2021 9.267 9.299 9.283 98,079 +0.02(+0.26%)
Oct 21, 2021 9.323 9.379 9.235 9.259 92,172 -0.05(-0.56%)
Oct 20, 2021 9.327 9.343 9.264 9.311 136,125 +0.00(+0.00%)
Oct 19, 2021 9.256 9.311 9.216 9.311 166,057 +0.07(+0.77%)
Oct 18, 2021 9.089 9.240 9.081 9.240 187,480 +0.16(+1.75%)
Oct 15, 2021 9.041 9.128 9.041 9.081 124,306 +0.04(+0.44%)
Oct 14, 2021 9.033 9.073 8.954 9.041 144,737 +0.04(+0.44%)
Oct 13, 2021 8.993 9.057 8.954 9.001 135,989 +0.00(+0.00%)
Oct 12, 2021 9.057 9.113 8.962 9.001 174,512 -0.04(-0.44%)
Oct 11, 2021 9.065 9.121 9.001 9.041 167,155 +0.01(+0.09%)
Oct 08, 2021 9.097 9.132 9.033 9.033 92,587 -0.04(-0.44%)
Oct 07, 2021 9.144 9.208 9.057 9.073 92,422 +0.00(+0.00%)
Oct 06, 2021 9.017 9.128 9.010 9.073 87,852 +0.00(+0.00%)
Oct 05, 2021 9.041 9.144 9.041 9.073 75,644 +0.02(+0.26%)
Oct 04, 2021 9.073 9.105 8.993 9.049 148,044 -0.06(-0.70%)
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.