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

Gladstone Cap Corp (NQ: GLAD )

22.17 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 28, 2023 8.716 8.871 8.689 8.744 146,506 +0.05(+0.52%)
Apr 27, 2023 8.662 8.726 8.617 8.698 177,120 +0.08(+0.95%)
Apr 26, 2023 8.544 8.680 8.535 8.617 135,101 +0.09(+1.06%)
Apr 25, 2023 8.590 8.644 8.490 8.526 94,025 -0.07(-0.84%)
Apr 24, 2023 8.535 8.626 8.517 8.599 162,580 +0.03(+0.32%)
Apr 21, 2023 8.626 8.626 8.535 8.572 157,773 -0.01(-0.11%)
Apr 20, 2023 8.526 8.608 8.499 8.581 157,884 +0.02(+0.21%)
Apr 19, 2023 8.553 8.616 8.536 8.562 205,893 +0.02(+0.21%)
Apr 18, 2023 8.607 8.607 8.473 8.544 131,445 -0.04(-0.52%)
Apr 17, 2023 8.455 8.598 8.410 8.589 187,179 +0.15(+1.81%)
Apr 14, 2023 8.473 8.598 8.374 8.437 305,909 -0.04(-0.42%)
Apr 13, 2023 8.338 8.473 8.329 8.473 151,788 +0.19(+2.28%)
Apr 12, 2023 8.356 8.374 8.275 8.284 149,319 +0.02(+0.22%)
Apr 11, 2023 8.293 8.356 8.257 8.266 109,436 -0.01(-0.11%)
Apr 10, 2023 8.311 8.365 8.185 8.275 122,492 -0.03(-0.32%)
Apr 06, 2023 8.329 8.372 8.293 8.302 91,331 -0.05(-0.65%)
Apr 05, 2023 8.419 8.428 8.311 8.356 97,387 -0.07(-0.85%)
Apr 04, 2023 8.437 8.472 8.338 8.428 144,254 +0.04(+0.54%)
Apr 03, 2023 8.473 8.518 8.356 8.383 252,600 -0.06(-0.74%)
Mar 31, 2023 8.428 8.544 8.392 8.446 156,503 +0.10(+1.18%)
Mar 30, 2023 8.410 8.419 8.311 8.347 108,379 -0.05(-0.64%)
Mar 29, 2023 8.356 8.419 8.329 8.401 105,513 +0.10(+1.19%)
Mar 28, 2023 8.284 8.329 8.239 8.302 69,519 +0.04(+0.43%)
Mar 27, 2023 8.275 8.338 8.167 8.266 117,737 +0.06(+0.77%)
Mar 24, 2023 8.050 8.212 7.969 8.203 140,095 +0.12(+1.44%)
Mar 23, 2023 8.158 8.256 8.005 8.086 151,372 -0.06(-0.77%)
Mar 22, 2023 8.329 8.392 8.149 8.149 107,407 -0.20(-2.37%)
Mar 21, 2023 8.257 8.473 8.239 8.347 137,811 +0.17(+2.09%)
Mar 20, 2023 8.284 8.428 8.118 8.176 162,475 -0.04(-0.44%)
Mar 17, 2023 8.392 8.401 8.203 8.212 164,417 -0.23(-2.77%)
Mar 16, 2023 8.221 8.491 8.140 8.446 265,657 +0.22(+2.68%)
Mar 15, 2023 8.172 8.288 8.065 8.226 234,992 -0.14(-1.70%)
Mar 14, 2023 8.377 8.563 8.301 8.368 203,281 +0.18(+2.18%)
Mar 13, 2023 8.127 8.332 7.914 8.190 337,244 -0.11(-1.29%)
Mar 10, 2023 8.644 8.662 8.243 8.297 354,601 -0.37(-4.32%)
Mar 09, 2023 8.947 8.965 8.653 8.671 228,007 -0.26(-2.89%)
Mar 08, 2023 8.894 8.956 8.894 8.930 113,678 +0.00(+0.00%)
Mar 07, 2023 8.930 9.001 8.894 8.930 98,971 -0.04(-0.50%)
Mar 06, 2023 9.001 9.081 8.947 8.974 170,918 -0.04(-0.40%)
Mar 03, 2023 8.965 9.054 8.965 9.010 133,954 +0.04(+0.50%)
Mar 02, 2023 8.930 8.992 8.894 8.965 112,653 +0.01(+0.10%)
Mar 01, 2023 9.028 9.072 8.903 8.956 146,638 -0.06(-0.69%)
Feb 28, 2023 9.117 9.117 9.001 9.019 143,897 -0.03(-0.30%)
Feb 27, 2023 9.010 9.170 9.001 9.045 178,619 -0.02(-0.20%)
Feb 24, 2023 9.126 9.135 9.054 9.063 101,924 -0.07(-0.78%)
Feb 23, 2023 9.152 9.214 9.045 9.135 107,683 +0.05(+0.59%)
Feb 22, 2023 9.152 9.170 9.036 9.081 168,637 -0.07(-0.78%)
Feb 21, 2023 9.259 9.313 9.092 9.152 173,488 -0.18(-1.91%)
Feb 17, 2023 9.366 9.446 9.313 9.331 189,874 -0.03(-0.29%)
Feb 16, 2023 9.304 9.463 9.295 9.357 138,143 -0.06(-0.62%)
Feb 15, 2023 9.459 9.459 9.367 9.415 231,503 -0.04(-0.37%)
Feb 14, 2023 9.406 9.468 9.371 9.451 124,415 +0.02(+0.19%)
Feb 13, 2023 9.433 9.451 9.362 9.433 140,535 +0.03(+0.28%)
Feb 10, 2023 9.389 9.406 9.291 9.406 102,005 +0.04(+0.47%)
Feb 09, 2023 9.468 9.557 9.313 9.362 161,361 -0.12(-1.21%)
Feb 08, 2023 9.521 9.583 9.415 9.477 158,359 -0.12(-1.29%)
Feb 07, 2023 9.265 9.619 9.203 9.601 346,073 +0.43(+4.73%)
Feb 06, 2023 9.256 9.291 9.070 9.167 176,879 -0.08(-0.86%)
Feb 03, 2023 9.194 9.284 9.123 9.247 153,869 +0.05(+0.58%)
Feb 02, 2023 9.212 9.291 9.123 9.194 194,194 +0.05(+0.58%)
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.