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, 2023 9.049 9.049 8.934 8.952 144,970 -0.03(-0.30%)
Feb 27, 2023 8.943 9.102 8.934 8.979 179,950 -0.02(-0.20%)
Feb 24, 2023 9.058 9.067 8.987 8.996 102,683 -0.07(-0.78%)
Feb 23, 2023 9.085 9.146 8.979 9.067 108,486 +0.05(+0.59%)
Feb 22, 2023 9.085 9.102 8.970 9.014 169,893 -0.07(-0.78%)
Feb 21, 2023 9.191 9.244 9.025 9.085 174,780 -0.18(-1.91%)
Feb 17, 2023 9.297 9.377 9.244 9.262 191,289 -0.03(-0.29%)
Feb 16, 2023 9.235 9.393 9.226 9.288 139,173 -0.06(-0.62%)
Feb 15, 2023 9.390 9.390 9.297 9.346 233,227 -0.04(-0.37%)
Feb 14, 2023 9.337 9.398 9.302 9.381 125,342 +0.02(+0.19%)
Feb 13, 2023 9.363 9.381 9.293 9.363 141,583 +0.03(+0.28%)
Feb 10, 2023 9.319 9.337 9.223 9.337 102,765 +0.04(+0.47%)
Feb 09, 2023 9.398 9.486 9.245 9.293 162,563 -0.11(-1.21%)
Feb 08, 2023 9.451 9.512 9.346 9.407 159,539 -0.12(-1.29%)
Feb 07, 2023 9.196 9.548 9.135 9.530 348,651 +0.43(+4.73%)
Feb 06, 2023 9.188 9.223 9.003 9.100 178,197 -0.08(-0.86%)
Feb 03, 2023 9.126 9.215 9.056 9.179 155,016 +0.05(+0.58%)
Feb 02, 2023 9.144 9.223 9.056 9.126 195,641 +0.05(+0.58%)
Feb 01, 2023 9.082 9.161 8.999 9.073 212,223 +0.00(+0.00%)
Jan 31, 2023 8.959 9.073 8.928 9.073 212,120 +0.19(+2.18%)
Jan 30, 2023 8.827 8.959 8.819 8.880 124,306 +0.04(+0.50%)
Jan 27, 2023 8.871 8.915 8.810 8.836 137,864 -0.01(-0.10%)
Jan 26, 2023 8.880 8.884 8.792 8.845 197,698 -0.02(-0.20%)
Jan 25, 2023 8.836 8.871 8.766 8.863 126,547 +0.01(+0.10%)
Jan 24, 2023 8.906 8.955 8.836 8.854 112,252 -0.07(-0.79%)
Jan 23, 2023 8.854 8.968 8.823 8.924 252,838 +0.06(+0.69%)
Jan 20, 2023 8.836 8.871 8.796 8.863 129,587 +0.06(+0.70%)
Jan 19, 2023 8.783 8.863 8.722 8.801 152,037 -0.04(-0.45%)
Jan 18, 2023 8.849 8.945 8.788 8.841 295,472 -0.03(-0.30%)
Jan 17, 2023 8.875 8.997 8.849 8.867 296,021 +0.02(+0.20%)
Jan 13, 2023 8.841 8.893 8.771 8.849 220,984 -0.03(-0.29%)
Jan 12, 2023 8.806 8.875 8.719 8.875 195,407 +0.14(+1.60%)
Jan 11, 2023 8.727 8.788 8.710 8.736 242,818 +0.10(+1.21%)
Jan 10, 2023 8.623 8.662 8.570 8.631 81,811 +0.05(+0.61%)
Jan 09, 2023 8.501 8.649 8.501 8.579 165,372 +0.10(+1.13%)
Jan 06, 2023 8.474 8.501 8.434 8.483 61,725 +0.09(+1.04%)
Jan 05, 2023 8.596 8.596 8.344 8.396 168,696 -0.17(-1.93%)
Jan 04, 2023 8.518 8.596 8.483 8.562 111,869 +0.06(+0.72%)
Jan 03, 2023 8.453 8.544 8.387 8.501 170,696 +0.11(+1.35%)
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%)
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.