Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2018 5.064 5.093 4.938 4.950 335,770 -0.09(-1.82%)
Feb 27, 2018 5.076 5.127 5.041 5.041 193,968 -0.04(-0.79%)
Feb 26, 2018 5.041 5.100 5.041 5.081 194,928 +0.04(+0.80%)
Feb 23, 2018 5.013 5.087 5.013 5.041 221,302 +0.03(+0.57%)
Feb 22, 2018 5.018 5.053 5.013 5.013 118,055 -0.01(-0.11%)
Feb 21, 2018 5.041 5.099 5.013 5.018 242,568 -0.03(-0.68%)
Feb 20, 2018 5.070 5.093 5.041 5.053 263,855 -0.03(-0.56%)
Feb 16, 2018 5.081 5.081 5.081 0 +0.01(+0.23%)
Feb 15, 2018 5.093 5.122 5.047 5.070 188,480 +0.02(+0.34%)
Feb 14, 2018 5.053 5.093 5.030 5.053 281,016 -0.01(-0.11%)
Feb 13, 2018 5.110 5.138 5.047 5.059 256,045 -0.05(-0.89%)
Feb 12, 2018 5.144 5.155 5.064 5.104 289,243 -0.04(-0.77%)
Feb 09, 2018 5.201 5.212 5.059 5.144 281,618 +0.02(+0.44%)
Feb 08, 2018 5.132 5.206 5.098 5.121 245,874 +0.00(+0.00%)
Feb 07, 2018 4.973 5.229 4.841 5.121 584,869 +0.34(+7.13%)
Feb 06, 2018 4.666 4.885 4.666 4.780 531,326 +0.12(+2.56%)
Feb 05, 2018 5.132 5.161 4.433 4.661 1,364,289 -0.51(-9.79%)
Feb 02, 2018 5.212 5.229 5.147 5.167 275,925 -0.06(-1.20%)
Feb 01, 2018 5.184 5.252 5.172 5.229 222,143 +0.05(+0.88%)
Jan 31, 2018 5.274 5.314 5.184 5.184 263,077 -0.05(-0.87%)
Jan 30, 2018 5.303 5.303 5.218 5.229 351,551 -0.07(-1.39%)
Jan 29, 2018 5.297 5.326 5.280 5.303 243,571 +0.02(+0.32%)
Jan 26, 2018 5.274 5.314 5.274 5.286 147,579 +0.00(+0.00%)
Jan 25, 2018 5.348 5.348 5.286 5.286 168,203 -0.05(-0.85%)
Jan 24, 2018 5.331 5.348 5.286 5.331 142,037 +0.00(+0.00%)
Jan 23, 2018 5.343 5.368 5.297 5.331 161,390 -0.02(-0.32%)
Jan 22, 2018 5.257 5.382 5.257 5.348 229,784 +0.07(+1.40%)
Jan 19, 2018 5.286 5.331 5.246 5.274 234,756 -0.03(-0.54%)
Jan 18, 2018 5.359 5.359 5.280 5.303 157,868 -0.05(-0.95%)
Jan 17, 2018 5.325 5.359 5.297 5.354 182,095 +0.06(+1.07%)
Jan 16, 2018 5.314 5.359 5.280 5.297 270,222 -0.02(-0.32%)
Jan 12, 2018 5.314 5.314 5.314 0 +0.06(+1.18%)
Jan 11, 2018 5.269 5.269 5.235 5.252 156,851 +0.01(+0.22%)
Jan 10, 2018 5.252 5.303 5.218 5.241 207,757 +0.00(+0.00%)
Jan 09, 2018 5.286 5.320 5.224 5.241 215,354 -0.03(-0.54%)
Jan 08, 2018 5.218 5.292 5.201 5.269 278,743 +0.05(+0.97%)
Jan 05, 2018 5.258 5.258 5.196 5.218 203,067 -0.01(-0.11%)
Jan 04, 2018 5.292 5.303 5.190 5.224 327,901 -0.07(-1.28%)
Jan 03, 2018 5.241 5.325 5.196 5.292 413,417 +0.06(+1.19%)
Jan 02, 2018 5.196 5.241 5.153 5.230 310,794 +0.03(+0.65%)
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%)
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.