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

Gladstone Cap Corp (NQ: GLAD )

22.15 +0.07 (+0.33%)
Streaming Delayed Price Updated: 11:22 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 (%)
Apr 30, 2021 8.552 8.589 8.506 8.514 175,806 -0.05(-0.54%)
Apr 29, 2021 8.452 8.568 8.400 8.560 278,558 +0.13(+1.56%)
Apr 28, 2021 8.406 8.452 8.383 8.429 190,968 +0.05(+0.55%)
Apr 27, 2021 8.267 8.398 8.251 8.383 242,435 +0.11(+1.31%)
Apr 26, 2021 8.336 8.367 8.251 8.274 207,757 -0.04(-0.46%)
Apr 23, 2021 8.313 8.359 8.262 8.313 272,066 +0.02(+0.19%)
Apr 22, 2021 8.421 8.421 8.267 8.298 211,738 -0.10(-1.15%)
Apr 21, 2021 8.317 8.394 8.287 8.394 322,676 +0.09(+1.11%)
Apr 20, 2021 8.340 8.363 8.233 8.302 232,862 -0.02(-0.18%)
Apr 19, 2021 8.279 8.325 8.225 8.317 327,067 +0.06(+0.74%)
Apr 16, 2021 8.233 8.264 8.195 8.256 213,870 +0.07(+0.84%)
Apr 15, 2021 8.149 8.225 8.095 8.187 203,066 +0.04(+0.47%)
Apr 14, 2021 8.210 8.218 8.133 8.149 229,802 -0.02(-0.28%)
Apr 13, 2021 8.225 8.256 8.041 8.172 299,586 -0.05(-0.65%)
Apr 12, 2021 8.118 8.248 8.103 8.225 498,189 +0.15(+1.80%)
Apr 09, 2021 8.056 8.149 8.035 8.080 227,685 +0.02(+0.29%)
Apr 08, 2021 7.980 8.056 7.980 8.056 190,425 +0.08(+0.96%)
Apr 07, 2021 7.972 8.018 7.934 7.980 206,461 +0.08(+0.97%)
Apr 06, 2021 7.765 7.934 7.765 7.903 281,993 +0.05(+0.68%)
Apr 05, 2021 7.826 7.865 7.803 7.849 213,687 +0.05(+0.59%)
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.