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

Gladstone Cap Corp (NQ: GLAD )

22.73 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2017 5.319 5.339 5.303 5.308 218,819 +0.00(+0.00%)
Jun 29, 2017 5.281 5.341 5.265 5.308 213,569 +0.01(+0.20%)
Jun 28, 2017 5.303 5.314 5.287 5.297 132,655 +0.01(+0.10%)
Jun 27, 2017 5.314 5.330 5.287 5.292 149,720 -0.02(-0.41%)
Jun 26, 2017 5.319 5.333 5.292 5.314 136,372 +0.01(+0.20%)
Jun 23, 2017 5.292 5.308 5.281 5.303 105,705 +0.01(+0.20%)
Jun 22, 2017 5.292 5.308 5.270 5.292 139,566 +0.02(+0.31%)
Jun 21, 2017 5.287 5.311 5.251 5.276 188,417 +0.01(+0.21%)
Jun 20, 2017 5.276 5.330 5.265 5.265 188,848 -0.04(-0.81%)
Jun 19, 2017 5.357 5.368 5.292 5.308 201,102 -0.02(-0.41%)
Jun 16, 2017 5.314 5.335 5.287 5.330 253,833 +0.02(+0.30%)
Jun 15, 2017 5.276 5.319 5.257 5.314 311,273 +0.02(+0.41%)
Jun 14, 2017 5.281 5.292 5.255 5.292 128,784 +0.01(+0.20%)
Jun 13, 2017 5.255 5.287 5.249 5.281 166,394 +0.03(+0.61%)
Jun 12, 2017 5.255 5.265 5.233 5.249 284,486 -0.01(-0.10%)
Jun 09, 2017 5.281 5.281 5.239 5.255 274,012 +0.01(+0.10%)
Jun 08, 2017 5.265 5.271 5.249 5.249 185,844 -0.02(-0.41%)
Jun 07, 2017 5.314 5.314 5.271 5.271 219,860 -0.02(-0.41%)
Jun 06, 2017 5.271 5.294 5.246 5.292 139,581 +0.01(+0.10%)
Jun 05, 2017 5.287 5.298 5.271 5.287 200,294 +0.01(+0.20%)
Jun 02, 2017 5.287 5.298 5.265 5.276 199,028 +0.01(+0.10%)
Jun 01, 2017 5.271 5.308 5.244 5.271 218,418 +0.03(+0.51%)
May 31, 2017 5.281 5.364 5.233 5.244 442,160 -0.02(-0.41%)
May 30, 2017 5.340 5.362 5.244 5.265 304,720 -0.09(-1.60%)
May 26, 2017 5.340 5.382 5.319 5.351 148,801 -0.01(-0.10%)
May 25, 2017 5.378 5.389 5.357 5.357 181,687 -0.02(-0.40%)
May 24, 2017 5.405 5.410 5.362 5.378 98,871 -0.03(-0.50%)
May 23, 2017 5.410 5.421 5.399 5.405 169,824 +0.01(+0.10%)
May 22, 2017 5.346 5.410 5.308 5.399 169,417 +0.11(+2.03%)
May 19, 2017 5.324 5.362 5.292 5.292 180,139 +0.00(+0.00%)
May 18, 2017 5.255 5.314 5.255 5.292 120,464 +0.02(+0.30%)
May 17, 2017 5.340 5.350 5.260 5.276 197,105 -0.08(-1.40%)
May 16, 2017 5.325 5.367 5.266 5.351 335,684 +0.04(+0.80%)
May 15, 2017 5.282 5.325 5.253 5.309 246,219 +0.05(+1.01%)
May 12, 2017 5.245 5.287 5.218 5.255 226,580 +0.03(+0.51%)
May 11, 2017 5.218 5.266 5.128 5.229 413,009 +0.02(+0.41%)
May 10, 2017 5.255 5.287 5.197 5.207 465,244 -0.03(-0.51%)
May 09, 2017 5.362 5.372 5.229 5.234 323,768 -0.12(-2.29%)
May 08, 2017 5.346 5.372 5.319 5.356 299,538 +0.00(+0.00%)
May 05, 2017 5.298 5.388 5.271 5.356 431,914 +0.14(+2.65%)
May 04, 2017 5.175 5.250 5.175 5.218 418,450 +0.02(+0.31%)
May 03, 2017 5.261 5.266 5.128 5.202 263,648 -0.05(-0.91%)
May 02, 2017 5.239 5.266 5.218 5.250 218,040 +0.01(+0.20%)
May 01, 2017 5.245 5.293 5.202 5.239 218,940 +0.01(+0.20%)
Apr 28, 2017 5.261 5.271 5.202 5.229 411,358 -0.01(-0.20%)
Apr 27, 2017 5.218 5.245 5.207 5.239 156,548 +0.04(+0.72%)
Apr 26, 2017 5.175 5.223 5.163 5.202 171,828 +0.04(+0.83%)
Apr 25, 2017 5.112 5.186 5.101 5.159 266,337 +0.06(+1.25%)
Apr 24, 2017 5.117 5.138 5.085 5.096 221,034 -0.01(-0.10%)
Apr 21, 2017 5.117 5.165 5.096 5.101 189,946 +0.00(+0.00%)
Apr 20, 2017 5.165 5.175 5.074 5.101 222,974 -0.03(-0.62%)
Apr 19, 2017 5.191 5.191 5.128 5.133 182,432 -0.02(-0.31%)
Apr 18, 2017 5.117 5.181 5.115 5.149 273,072 +0.04(+0.83%)
Apr 17, 2017 5.101 5.144 5.080 5.107 231,616 +0.00(+0.00%)
Apr 13, 2017 5.133 5.144 5.085 5.107 188,722 -0.01(-0.21%)
Apr 12, 2017 5.091 5.144 5.006 5.117 520,070 +0.03(+0.52%)
Apr 11, 2017 5.038 5.149 5.033 5.091 761,358 +0.06(+1.26%)
Apr 10, 2017 4.980 5.076 4.922 5.027 582,872 +0.05(+0.96%)
Apr 07, 2017 4.990 5.006 4.943 4.980 137,862 -0.01(-0.11%)
Apr 06, 2017 4.964 4.992 4.932 4.985 93,840 +0.05(+0.96%)
Apr 05, 2017 4.985 5.011 4.922 4.937 252,665 -0.04(-0.85%)
Apr 04, 2017 5.011 5.021 4.922 4.980 287,655 -0.03(-0.63%)
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.