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 (%)
Feb 28, 2019 5.813 5.838 5.700 5.700 193,156 -0.10(-1.73%)
Feb 27, 2019 5.845 5.876 5.757 5.801 146,109 -0.10(-1.70%)
Feb 26, 2019 5.914 5.926 5.757 5.901 316,191 -0.06(-0.95%)
Feb 25, 2019 6.002 6.021 5.744 5.958 471,156 -0.04(-0.73%)
Feb 22, 2019 5.864 6.002 5.845 6.002 702,192 +0.13(+2.14%)
Feb 21, 2019 5.813 5.882 5.782 5.876 225,127 +0.06(+1.08%)
Feb 20, 2019 5.662 5.820 5.650 5.813 277,366 +0.16(+2.78%)
Feb 19, 2019 5.348 5.700 5.342 5.656 487,559 -0.11(-1.96%)
Feb 15, 2019 5.701 5.863 5.682 5.769 613,592 +0.07(+1.31%)
Feb 14, 2019 5.501 5.694 5.482 5.694 232,935 +0.17(+3.16%)
Feb 13, 2019 5.470 5.532 5.439 5.520 116,622 +0.05(+0.91%)
Feb 12, 2019 5.457 5.489 5.432 5.470 164,781 +0.03(+0.57%)
Feb 11, 2019 5.557 5.582 5.370 5.439 268,313 -0.11(-2.02%)
Feb 08, 2019 5.570 5.582 5.520 5.551 111,431 -0.03(-0.56%)
Feb 07, 2019 5.470 5.595 5.464 5.582 191,076 +0.06(+1.02%)
Feb 06, 2019 5.476 5.545 5.476 5.526 105,035 +0.01(+0.23%)
Feb 05, 2019 5.439 5.545 5.432 5.514 197,463 +0.07(+1.26%)
Feb 04, 2019 5.439 5.489 5.426 5.445 159,155 -0.02(-0.34%)
Feb 01, 2019 5.414 5.520 5.414 5.464 249,156 +0.06(+1.04%)
Jan 31, 2019 5.333 5.426 5.320 5.408 297,711 +0.11(+2.00%)
Jan 30, 2019 5.252 5.333 5.243 5.301 122,320 +0.05(+0.95%)
Jan 29, 2019 5.233 5.326 5.227 5.252 144,942 +0.01(+0.24%)
Jan 28, 2019 5.208 5.252 5.189 5.239 129,173 +0.05(+0.96%)
Jan 25, 2019 5.164 5.227 5.152 5.189 144,299 +0.05(+0.97%)
Jan 24, 2019 5.052 5.189 5.008 5.139 240,171 -0.02(-0.36%)
Jan 23, 2019 5.233 5.283 5.127 5.158 221,553 -0.04(-0.72%)
Jan 22, 2019 5.345 5.376 5.195 5.195 336,223 -0.18(-3.36%)
Jan 18, 2019 5.408 5.426 5.339 5.376 194,322 -0.01(-0.12%)
Jan 17, 2019 5.383 5.426 5.314 5.383 241,922 -0.04(-0.80%)
Jan 16, 2019 5.340 5.439 5.321 5.426 294,516 +0.12(+2.21%)
Jan 15, 2019 5.197 5.321 5.197 5.309 233,647 +0.13(+2.51%)
Jan 14, 2019 5.160 5.309 5.148 5.179 320,366 +0.04(+0.72%)
Jan 11, 2019 5.092 5.166 5.036 5.142 244,211 +0.08(+1.59%)
Jan 10, 2019 5.030 5.071 4.981 5.061 86,574 +0.04(+0.86%)
Jan 09, 2019 5.086 5.141 4.987 5.018 274,004 -0.05(-0.98%)
Jan 08, 2019 5.049 5.111 5.005 5.067 300,866 +0.06(+1.24%)
Jan 07, 2019 4.832 5.067 4.821 5.005 350,292 +0.20(+4.12%)
Jan 04, 2019 4.684 4.826 4.671 4.808 196,532 +0.15(+3.19%)
Jan 03, 2019 4.585 4.721 4.585 4.659 203,272 +0.09(+2.03%)
Jan 02, 2019 4.498 4.622 4.461 4.566 237,906 +0.05(+1.10%)
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%)
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.