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

Gladstone Cap Corp (NQ: GLAD )

22.11 +0.04 (+0.16%)
Streaming Delayed Price Updated: 11:08 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 29, 2022 9.871 9.904 9.615 9.624 150,725 -0.21(-2.18%)
Apr 28, 2022 9.904 9.942 9.665 9.838 131,572 -0.01(-0.08%)
Apr 27, 2022 9.747 10.00 9.739 9.847 208,146 +0.13(+1.36%)
Apr 26, 2022 10.03 10.09 9.679 9.714 212,512 -0.36(-3.53%)
Apr 25, 2022 9.814 10.11 9.747 10.07 206,094 +0.03(+0.33%)
Apr 22, 2022 10.32 10.32 9.987 10.04 196,417 -0.25(-2.41%)
Apr 21, 2022 10.51 10.52 10.25 10.28 171,179 -0.12(-1.13%)
Apr 20, 2022 10.42 10.50 10.37 10.40 220,530 +0.02(+0.24%)
Apr 19, 2022 10.18 10.39 10.15 10.38 299,950 +0.20(+1.94%)
Apr 18, 2022 10.04 10.26 10.04 10.18 264,504 +0.15(+1.47%)
Apr 14, 2022 9.975 10.08 9.926 10.03 148,356 +0.07(+0.66%)
Apr 13, 2022 9.843 9.967 9.827 9.967 153,033 +0.18(+1.85%)
Apr 12, 2022 9.778 9.934 9.745 9.786 194,699 +0.01(+0.08%)
Apr 11, 2022 9.843 9.852 9.689 9.778 140,527 -0.03(-0.33%)
Apr 08, 2022 9.802 9.858 9.778 9.811 115,955 +0.03(+0.34%)
Apr 07, 2022 9.835 9.839 9.683 9.778 105,250 -0.02(-0.17%)
Apr 06, 2022 9.704 9.827 9.704 9.794 105,575 +0.04(+0.42%)
Apr 05, 2022 9.728 9.868 9.712 9.753 125,566 +0.02(+0.25%)
Apr 04, 2022 9.654 9.778 9.654 9.728 138,157 -0.03(-0.34%)
Apr 01, 2022 9.704 9.786 9.663 9.761 92,791 +0.07(+0.76%)
Mar 31, 2022 9.687 9.852 9.663 9.687 152,133 +0.07(+0.77%)
Mar 30, 2022 9.745 9.819 9.597 9.613 110,343 -0.17(-1.76%)
Mar 29, 2022 9.687 9.827 9.663 9.786 177,580 +0.12(+1.28%)
Mar 28, 2022 9.753 9.753 9.630 9.663 144,572 -0.07(-0.76%)
Mar 25, 2022 9.679 9.827 9.679 9.737 225,005 +0.07(+0.68%)
Mar 24, 2022 9.728 9.802 9.630 9.671 131,257 -0.04(-0.42%)
Mar 23, 2022 9.909 9.934 9.687 9.712 164,326 -0.16(-1.58%)
Mar 22, 2022 9.860 9.901 9.758 9.868 172,753 +0.02(+0.21%)
Mar 21, 2022 9.709 9.962 9.594 9.848 360,521 +0.30(+3.17%)
Mar 18, 2022 9.733 9.815 9.537 9.545 494,279 -0.26(-2.67%)
Mar 17, 2022 9.570 9.807 9.493 9.807 275,235 +0.32(+3.36%)
Mar 16, 2022 9.414 9.586 9.357 9.488 242,505 +0.19(+2.02%)
Mar 15, 2022 9.414 9.496 9.284 9.300 225,010 -0.05(-0.52%)
Mar 14, 2022 9.071 9.496 9.071 9.349 416,526 +0.38(+4.19%)
Mar 11, 2022 8.900 9.047 8.891 8.973 121,022 +0.13(+1.48%)
Mar 10, 2022 8.761 8.908 8.761 8.842 140,241 -0.03(-0.37%)
Mar 09, 2022 8.752 8.936 8.736 8.875 146,070 +0.20(+2.36%)
Mar 08, 2022 8.638 8.758 8.530 8.671 150,950 +0.02(+0.19%)
Mar 07, 2022 8.850 8.850 8.638 8.654 128,693 -0.23(-2.58%)
Mar 04, 2022 8.924 8.989 8.810 8.883 91,837 -0.09(-1.00%)
Mar 03, 2022 8.949 9.038 8.908 8.973 108,658 +0.11(+1.20%)
Mar 02, 2022 8.744 8.965 8.744 8.867 93,546 +0.13(+1.50%)
Mar 01, 2022 8.940 8.957 8.630 8.736 148,751 -0.11(-1.20%)
Feb 28, 2022 8.973 8.973 8.769 8.842 158,535 -0.03(-0.37%)
Feb 25, 2022 8.777 8.949 8.852 8.875 109,301 +0.12(+1.40%)
Feb 24, 2022 8.556 8.761 8.278 8.752 250,193 +0.07(+0.75%)
Feb 23, 2022 8.891 8.949 8.671 8.687 128,342 -0.20(-2.21%)
Feb 22, 2022 9.104 9.116 8.859 8.883 225,595 -0.29(-3.12%)
Feb 18, 2022 9.169 0 -0.03(-0.36%)
Feb 17, 2022 9.251 9.275 9.161 9.202 117,651 -0.07(-0.75%)
Feb 16, 2022 9.223 9.385 9.183 9.271 182,037 +0.10(+1.06%)
Feb 15, 2022 9.206 9.249 9.133 9.174 91,736 +0.04(+0.44%)
Feb 14, 2022 9.182 9.247 9.101 9.133 159,127 -0.08(-0.88%)
Feb 11, 2022 9.328 9.344 9.141 9.214 136,220 -0.06(-0.70%)
Feb 10, 2022 9.263 9.377 9.263 9.279 125,089 +0.00(+0.00%)
Feb 09, 2022 9.385 9.394 9.255 9.279 143,541 -0.05(-0.52%)
Feb 08, 2022 9.377 9.417 9.263 9.328 108,312 -0.01(-0.09%)
Feb 07, 2022 9.223 9.418 9.158 9.336 213,674 +0.20(+2.13%)
Feb 04, 2022 9.214 9.234 9.019 9.141 118,293 -0.06(-0.62%)
Feb 03, 2022 9.084 9.214 9.198 155,395 +0.21(+2.35%)
Feb 02, 2022 9.028 9.109 8.963 8.987 155,979 -0.02(-0.27%)
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.