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 (%)
Mar 31, 2020 3.900 4.282 3.775 3.907 330,944 +0.07(+1.81%)
Mar 30, 2020 4.268 4.310 3.823 3.837 499,912 -0.47(-10.97%)
Mar 27, 2020 4.254 4.769 4.178 4.310 594,689 -0.01(-0.16%)
Mar 26, 2020 3.948 5.019 3.948 4.317 1,210,047 +0.48(+12.50%)
Mar 25, 2020 3.629 4.762 3.629 3.837 802,797 +0.33(+9.31%)
Mar 24, 2020 3.163 3.754 3.163 3.511 540,013 +0.53(+17.72%)
Mar 23, 2020 3.851 3.851 2.968 2.982 934,468 -0.93(-23.80%)
Mar 20, 2020 4.129 4.345 3.851 3.914 670,931 -0.12(-2.93%)
Mar 19, 2020 3.260 4.199 2.808 4.032 956,419 +0.78(+23.93%)
Mar 18, 2020 4.178 4.205 3.253 3.253 1,109,010 -1.01(-23.76%)
Mar 17, 2020 4.452 4.500 3.979 4.267 622,780 -0.15(-3.41%)
Mar 16, 2020 4.616 4.794 4.151 4.418 674,502 -0.53(-10.79%)
Mar 13, 2020 4.740 4.972 4.466 4.952 606,504 +0.45(+9.88%)
Mar 12, 2020 5.096 5.096 4.459 4.507 838,762 -0.86(-16.07%)
Mar 11, 2020 5.589 5.616 5.308 5.370 507,661 -0.29(-5.20%)
Mar 10, 2020 5.623 5.705 5.438 5.664 377,117 +0.25(+4.68%)
Mar 09, 2020 5.746 5.753 5.315 5.411 461,417 -0.66(-10.94%)
Mar 06, 2020 6.109 6.130 5.959 6.075 311,866 -0.11(-1.77%)
Mar 05, 2020 6.233 6.287 6.137 6.185 287,787 -0.09(-1.42%)
Mar 04, 2020 6.301 6.377 6.205 6.274 356,059 +0.05(+0.77%)
Mar 03, 2020 6.370 6.555 6.178 6.226 583,423 -0.11(-1.73%)
Mar 02, 2020 5.924 6.349 5.924 6.335 727,928 +0.42(+7.18%)
Feb 28, 2020 6.164 6.205 5.822 5.911 1,480,781 -0.47(-7.40%)
Feb 27, 2020 6.541 6.603 6.294 6.383 671,448 -0.32(-4.80%)
Feb 26, 2020 6.555 6.899 6.507 6.705 465,701 +0.24(+3.65%)
Feb 25, 2020 6.966 6.966 6.438 6.469 1,327,077 -0.48(-6.85%)
Feb 24, 2020 6.945 6.966 6.938 6.945 350,891 -0.07(-0.98%)
Feb 21, 2020 7.027 7.034 6.966 7.013 132,426 -0.02(-0.29%)
Feb 20, 2020 7.041 7.075 7.000 7.034 145,880 +0.00(+0.00%)
Feb 19, 2020 7.020 7.055 6.938 7.034 290,643 -0.02(-0.29%)
Feb 18, 2020 7.178 7.178 7.027 7.055 385,062 -0.09(-1.25%)
Feb 14, 2020 7.178 7.178 7.130 7.144 214,597 -0.02(-0.28%)
Feb 13, 2020 7.096 7.171 7.082 7.164 202,869 +0.07(+1.06%)
Feb 12, 2020 7.123 7.144 7.082 7.089 188,008 -0.03(-0.48%)
Feb 11, 2020 7.076 7.144 7.042 7.123 221,304 +0.05(+0.77%)
Feb 10, 2020 7.069 7.077 7.028 7.069 185,371 +0.04(+0.58%)
Feb 07, 2020 7.048 7.055 6.980 7.028 161,536 +0.05(+0.68%)
Feb 06, 2020 7.103 7.110 6.967 6.980 201,370 -0.07(-0.97%)
Feb 05, 2020 7.021 7.076 6.987 7.048 129,036 +0.06(+0.88%)
Feb 04, 2020 6.980 7.035 6.939 6.987 117,797 +0.03(+0.49%)
Feb 03, 2020 6.878 7.110 6.878 6.953 334,230 +0.09(+1.29%)
Jan 31, 2020 6.905 6.939 6.837 6.865 153,746 -0.03(-0.49%)
Jan 30, 2020 6.878 6.899 6.824 6.899 176,672 +0.02(+0.30%)
Jan 29, 2020 6.878 6.971 6.871 6.878 125,263 +0.01(+0.10%)
Jan 28, 2020 6.899 6.933 6.831 6.871 209,883 -0.03(-0.39%)
Jan 27, 2020 6.939 6.953 6.858 6.899 218,794 -0.10(-1.36%)
Jan 24, 2020 7.001 7.042 6.933 6.994 146,396 -0.05(-0.68%)
Jan 23, 2020 7.096 7.096 6.844 7.042 272,806 -0.07(-0.96%)
Jan 22, 2020 7.049 7.123 7.049 7.110 413,498 +0.05(+0.77%)
Jan 21, 2020 7.042 7.083 7.001 7.056 344,975 +0.04(+0.58%)
Jan 17, 2020 7.062 7.076 6.988 7.015 243,557 -0.01(-0.19%)
Jan 16, 2020 7.028 7.062 7.015 7.028 159,201 +0.02(+0.34%)
Jan 15, 2020 6.893 7.008 6.893 7.005 207,669 +0.12(+1.72%)
Jan 14, 2020 6.860 6.914 6.846 6.887 198,718 +0.05(+0.79%)
Jan 13, 2020 6.778 6.866 6.778 6.832 222,107 +0.05(+0.80%)
Jan 10, 2020 6.785 6.846 6.765 6.778 135,243 +0.00(+0.00%)
Jan 09, 2020 6.765 6.839 6.765 6.778 183,835 +0.01(+0.20%)
Jan 08, 2020 6.785 6.819 6.758 6.765 153,931 -0.01(-0.20%)
Jan 07, 2020 6.778 6.805 6.711 6.778 241,824 -0.01(-0.10%)
Jan 06, 2020 6.812 6.832 6.758 6.785 167,493 -0.01(-0.20%)
Jan 03, 2020 6.731 6.839 6.724 6.799 173,420 +0.03(+0.40%)
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.