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 (%)
Apr 30, 2019 5.991 6.061 5.947 6.061 243,504 +0.08(+1.39%)
Apr 29, 2019 5.979 6.049 5.953 5.979 198,478 -0.03(-0.53%)
Apr 26, 2019 5.921 6.017 5.908 6.010 142,935 +0.09(+1.51%)
Apr 25, 2019 5.966 5.966 5.902 5.921 151,519 -0.03(-0.43%)
Apr 24, 2019 5.947 5.991 5.908 5.947 139,399 +0.01(+0.11%)
Apr 23, 2019 5.934 5.959 5.902 5.940 158,244 +0.01(+0.22%)
Apr 22, 2019 5.959 5.966 5.876 5.927 171,646 -0.01(-0.11%)
Apr 18, 2019 5.940 5.953 5.877 5.934 125,695 +0.03(+0.54%)
Apr 17, 2019 5.921 5.946 5.889 5.902 171,074 -0.01(-0.11%)
Apr 16, 2019 5.889 5.946 5.889 5.908 169,588 +0.02(+0.32%)
Apr 15, 2019 5.921 5.921 5.870 5.889 135,341 +0.01(+0.11%)
Apr 12, 2019 5.864 5.889 5.845 5.883 129,804 +0.04(+0.76%)
Apr 11, 2019 5.845 5.877 5.830 5.839 105,350 -0.02(-0.32%)
Apr 10, 2019 5.845 5.864 5.820 5.858 127,196 +0.01(+0.22%)
Apr 09, 2019 5.870 5.877 5.826 5.845 118,691 -0.03(-0.43%)
Apr 08, 2019 5.883 5.889 5.839 5.870 128,276 +0.01(+0.11%)
Apr 05, 2019 5.870 5.889 5.858 5.864 132,647 -0.01(-0.11%)
Apr 04, 2019 5.883 5.883 5.864 5.870 170,109 +0.02(+0.32%)
Apr 03, 2019 5.858 5.883 5.839 5.851 136,448 +0.01(+0.11%)
Apr 02, 2019 5.801 5.858 5.782 5.845 162,726 +0.04(+0.76%)
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.