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 30, 2022 8.396 8.527 8.265 8.387 152,472 -0.01(-0.10%)
Dec 29, 2022 8.256 8.396 8.248 8.396 115,827 +0.15(+1.80%)
Dec 28, 2022 8.309 8.412 8.222 8.248 108,782 -0.07(-0.84%)
Dec 27, 2022 8.492 8.501 8.248 8.317 169,911 -0.03(-0.42%)
Dec 23, 2022 8.239 8.361 8.195 8.352 135,869 +0.15(+1.81%)
Dec 22, 2022 8.274 8.274 8.047 8.204 179,677 -0.05(-0.63%)
Dec 21, 2022 8.187 8.396 8.187 8.256 105,167 +0.16(+1.94%)
Dec 20, 2022 8.239 8.248 8.056 8.099 251,838 -0.17(-2.00%)
Dec 19, 2022 8.405 8.466 8.204 8.265 149,312 -0.05(-0.63%)
Dec 16, 2022 8.387 8.465 8.266 8.317 210,576 -0.16(-1.94%)
Dec 15, 2022 8.491 8.502 8.413 8.482 103,922 -0.02(-0.20%)
Dec 14, 2022 8.542 8.594 8.455 8.499 87,536 -0.02(-0.20%)
Dec 13, 2022 8.612 8.664 8.489 8.517 152,470 -0.03(-0.40%)
Dec 12, 2022 8.560 8.568 8.499 8.551 100,047 -0.04(-0.50%)
Dec 09, 2022 8.517 8.646 8.473 8.594 92,041 +0.05(+0.61%)
Dec 08, 2022 8.542 8.655 8.473 8.542 122,836 +0.00(+0.00%)
Dec 07, 2022 8.542 8.620 8.477 8.542 92,332 +0.03(+0.30%)
Dec 06, 2022 8.655 8.711 8.475 8.517 159,630 -0.11(-1.30%)
Dec 05, 2022 8.811 8.845 8.620 8.629 144,748 -0.22(-2.45%)
Dec 02, 2022 8.776 8.845 8.629 8.845 354,248 +0.09(+0.99%)
Dec 01, 2022 8.906 8.941 8.750 8.759 161,529 -0.09(-0.98%)
Nov 30, 2022 8.906 8.930 8.716 8.845 191,143 +0.02(+0.20%)
Nov 29, 2022 8.845 8.915 8.707 8.828 175,671 -0.02(-0.20%)
Nov 28, 2022 9.079 9.079 8.819 8.845 157,547 -0.19(-2.15%)
Nov 25, 2022 8.967 9.122 8.950 9.040 145,018 +0.09(+1.02%)
Nov 23, 2022 8.906 9.053 8.887 8.949 183,132 -0.03(-0.39%)
Nov 22, 2022 8.958 9.036 8.915 8.984 126,139 +0.07(+0.78%)
Nov 21, 2022 8.958 8.971 8.889 8.915 132,004 -0.05(-0.58%)
Nov 18, 2022 9.166 9.174 8.923 8.967 147,767 -0.16(-1.71%)
Nov 17, 2022 8.915 9.122 8.837 9.122 108,828 +0.10(+1.15%)
Nov 16, 2022 9.027 9.173 8.950 9.018 182,799 -0.03(-0.29%)
Nov 15, 2022 8.847 9.122 8.657 9.044 314,053 +0.41(+4.78%)
Nov 14, 2022 8.675 8.743 8.511 8.632 243,101 +0.00(+0.00%)
Nov 11, 2022 8.571 8.692 8.528 8.632 134,395 +0.11(+1.31%)
Nov 10, 2022 8.546 8.751 8.477 8.520 190,442 +0.13(+1.54%)
Nov 09, 2022 8.442 8.520 8.305 8.391 160,660 -0.05(-0.61%)
Nov 08, 2022 8.503 8.640 8.399 8.442 171,083 -0.06(-0.71%)
Nov 07, 2022 8.219 8.554 8.219 8.503 225,735 +0.30(+3.67%)
Nov 04, 2022 8.099 8.253 8.073 8.202 223,535 +0.11(+1.38%)
Nov 03, 2022 8.013 8.146 7.987 8.090 160,240 +0.01(+0.11%)
Nov 02, 2022 8.124 8.228 8.047 8.081 174,581 -0.08(-0.95%)
Nov 01, 2022 8.219 8.219 8.090 8.159 102,544 +0.03(+0.42%)
Oct 31, 2022 8.236 8.271 8.116 8.124 209,228 -0.09(-1.05%)
Oct 28, 2022 8.107 8.245 8.064 8.210 200,284 +0.16(+2.03%)
Oct 27, 2022 8.210 8.288 8.013 8.047 164,480 -0.10(-1.27%)
Oct 26, 2022 8.219 8.271 8.133 8.150 115,317 -0.04(-0.52%)
Oct 25, 2022 7.935 8.236 7.935 8.193 147,596 +0.23(+2.92%)
Oct 24, 2022 7.944 8.020 7.884 7.961 161,864 +0.10(+1.31%)
Oct 21, 2022 7.755 7.892 7.686 7.858 111,952 +0.06(+0.77%)
Oct 20, 2022 7.849 7.944 7.772 7.798 120,570 -0.06(-0.77%)
Oct 19, 2022 7.781 7.926 7.773 7.858 184,399 -0.01(-0.11%)
Oct 18, 2022 7.892 7.986 7.824 7.866 139,668 +0.10(+1.32%)
Oct 17, 2022 7.628 7.790 7.619 7.764 150,891 +0.23(+3.06%)
Oct 14, 2022 7.559 7.610 7.488 7.534 115,127 +0.04(+0.57%)
Oct 13, 2022 7.150 7.517 7.047 7.491 161,476 +0.20(+2.69%)
Oct 12, 2022 7.167 7.354 7.094 7.295 198,435 +0.19(+2.64%)
Oct 11, 2022 7.124 7.184 7.022 7.107 144,851 -0.07(-0.95%)
Oct 10, 2022 7.278 7.341 7.107 7.175 147,541 -0.10(-1.41%)
Oct 07, 2022 7.380 7.423 7.261 7.278 142,109 -0.16(-2.18%)
Oct 06, 2022 7.585 7.619 7.414 7.440 88,621 -0.15(-1.91%)
Oct 05, 2022 7.679 7.704 7.484 7.585 110,034 -0.15(-1.98%)
Oct 04, 2022 7.440 7.738 7.440 7.738 217,419 +0.47(+6.46%)
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.