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, 2020 4.729 4.870 4.575 4.750 395,913 +0.00(+0.00%)
Apr 29, 2020 4.568 4.842 4.522 4.750 503,172 +0.34(+7.81%)
Apr 28, 2020 4.512 4.603 4.399 4.406 371,490 +0.03(+0.64%)
Apr 27, 2020 4.357 4.497 4.350 4.378 467,665 +0.04(+0.81%)
Apr 24, 2020 4.181 4.343 4.175 4.343 380,797 +0.17(+4.04%)
Apr 23, 2020 4.273 4.304 4.111 4.174 365,799 -0.04(-0.92%)
Apr 22, 2020 4.289 4.345 4.143 4.213 339,303 +0.03(+0.83%)
Apr 21, 2020 4.227 4.255 4.109 4.178 331,892 -0.10(-2.44%)
Apr 20, 2020 4.178 4.366 4.143 4.282 346,152 +0.10(+2.50%)
Apr 17, 2020 4.331 4.408 4.096 4.178 544,162 +0.04(+1.01%)
Apr 16, 2020 4.317 4.387 4.116 4.136 372,482 -0.16(-3.72%)
Apr 15, 2020 4.248 4.435 4.053 4.296 404,378 -0.15(-3.44%)
Apr 14, 2020 4.387 4.526 4.234 4.449 423,354 +0.14(+3.23%)
Apr 13, 2020 4.491 4.567 4.011 4.310 503,534 -0.14(-3.13%)
Apr 09, 2020 4.567 4.859 4.303 4.449 722,528 +0.08(+1.75%)
Apr 08, 2020 4.136 4.526 4.039 4.373 479,052 +0.34(+8.45%)
Apr 07, 2020 3.733 4.088 3.705 4.032 590,704 +0.51(+14.40%)
Apr 06, 2020 3.427 3.761 3.427 3.525 438,802 +0.23(+6.96%)
Apr 03, 2020 3.476 3.476 3.128 3.295 525,750 -0.15(-4.24%)
Apr 02, 2020 3.504 3.601 3.413 3.441 350,356 -0.07(-1.98%)
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.