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

Gladstone Cap Corp (NQ: GLAD )

22.16 +0.08 (+0.36%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 23, 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, 2022 8.973 8.973 8.769 8.842 158,535 -0.03(-0.37%)
Feb 25, 2022 8.777 8.949 8.852 8.875 109,301 +0.12(+1.40%)
Feb 24, 2022 8.556 8.761 8.278 8.752 250,193 +0.07(+0.75%)
Feb 23, 2022 8.891 8.949 8.671 8.687 128,342 -0.20(-2.21%)
Feb 22, 2022 9.104 9.116 8.859 8.883 225,595 -0.29(-3.12%)
Feb 18, 2022 9.169 0 -0.03(-0.36%)
Feb 17, 2022 9.251 9.275 9.161 9.202 117,651 -0.07(-0.75%)
Feb 16, 2022 9.223 9.385 9.183 9.271 182,037 +0.10(+1.06%)
Feb 15, 2022 9.206 9.249 9.133 9.174 91,736 +0.04(+0.44%)
Feb 14, 2022 9.182 9.247 9.101 9.133 159,127 -0.08(-0.88%)
Feb 11, 2022 9.328 9.344 9.141 9.214 136,220 -0.06(-0.70%)
Feb 10, 2022 9.263 9.377 9.263 9.279 125,089 +0.00(+0.00%)
Feb 09, 2022 9.385 9.394 9.255 9.279 143,541 -0.05(-0.52%)
Feb 08, 2022 9.377 9.417 9.263 9.328 108,312 -0.01(-0.09%)
Feb 07, 2022 9.223 9.418 9.158 9.336 213,674 +0.20(+2.13%)
Feb 04, 2022 9.214 9.234 9.019 9.141 118,293 -0.06(-0.62%)
Feb 03, 2022 9.084 9.214 9.198 155,395 +0.21(+2.35%)
Feb 02, 2022 9.028 9.109 8.963 8.987 155,979 -0.02(-0.27%)
Feb 01, 2022 8.906 9.093 8.865 9.011 263,904 +0.11(+1.19%)
Jan 31, 2022 8.638 8.906 8.906 193,054 +0.30(+3.49%)
Jan 28, 2022 8.605 8.613 8.422 8.605 123,517 +0.05(+0.57%)
Jan 27, 2022 8.581 8.735 8.532 8.556 115,678 -0.03(-0.38%)
Jan 26, 2022 8.654 8.792 8.540 8.589 176,654 +0.01(+0.09%)
Jan 25, 2022 8.280 8.670 8.280 8.581 221,720 +0.21(+2.52%)
Jan 24, 2022 8.451 8.512 8.061 8.369 623,678 -0.33(-3.74%)
Jan 21, 2022 8.938 8.979 8.654 8.694 340,720 -0.28(-3.08%)
Jan 20, 2022 9.109 9.189 8.946 8.971 129,431 -0.17(-1.82%)
Jan 19, 2022 9.226 9.267 9.097 9.137 151,825 -0.04(-0.44%)
Jan 18, 2022 9.048 9.226 9.000 9.178 187,663 +0.06(+0.71%)
Jan 14, 2022 9.113 0 -0.12(-1.31%)
Jan 13, 2022 9.226 9.412 9.226 9.234 147,666 -0.03(-0.35%)
Jan 12, 2022 9.234 9.291 9.129 9.267 98,373 +0.11(+1.15%)
Jan 11, 2022 9.097 9.202 9.028 9.162 96,007 +0.08(+0.84%)
Jan 10, 2022 9.073 9.153 9.000 9.085 159,799 -0.01(-0.13%)
Jan 07, 2022 9.097 9.186 9.056 9.097 62,781 +0.03(+0.36%)
Jan 06, 2022 9.121 9.291 8.911 9.065 151,021 -0.06(-0.62%)
Jan 05, 2022 9.250 9.314 9.081 9.121 104,857 -0.09(-0.96%)
Jan 04, 2022 9.452 9.452 9.065 9.210 340,941 -0.10(-1.04%)
Jan 03, 2022 9.315 9.493 9.250 9.307 226,674 -0.06(-0.60%)
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%)
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.