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

Gladstone Cap Corp (NQ: GLAD )

22.13 +0.05 (+0.23%)
Streaming Delayed Price Updated: 11:58 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 (%)
Jun 30, 2023 8.862 8.981 8.862 8.926 139,185 +0.10(+1.14%)
Jun 29, 2023 8.651 8.853 8.651 8.825 129,353 +0.16(+1.90%)
Jun 28, 2023 8.670 8.688 8.597 8.661 114,588 +0.00(+0.00%)
Jun 27, 2023 8.661 8.688 8.632 8.661 131,065 +0.01(+0.11%)
Jun 26, 2023 8.642 8.677 8.615 8.651 151,002 +0.03(+0.32%)
Jun 23, 2023 8.688 8.706 8.606 8.624 122,776 -0.07(-0.84%)
Jun 22, 2023 8.734 8.761 8.688 8.697 155,449 -0.01(-0.11%)
Jun 21, 2023 8.807 8.848 8.706 8.706 144,475 -0.10(-1.14%)
Jun 20, 2023 8.880 8.896 8.807 8.807 231,597 -0.06(-0.72%)
Jun 16, 2023 8.898 8.944 8.832 8.871 313,159 +0.01(+0.10%)
Jun 15, 2023 8.844 8.935 8.835 8.862 257,567 +0.06(+0.72%)
Jun 14, 2023 8.971 8.980 8.744 8.798 288,336 -0.15(-1.62%)
Jun 13, 2023 8.898 8.962 8.862 8.944 182,329 +0.05(+0.61%)
Jun 12, 2023 8.807 8.907 8.807 8.889 154,290 +0.08(+0.93%)
Jun 09, 2023 8.889 8.889 8.798 8.807 141,740 -0.08(-0.92%)
Jun 08, 2023 8.925 8.975 8.853 8.889 195,699 -0.01(-0.10%)
Jun 07, 2023 8.690 8.998 8.644 8.898 316,403 +0.24(+2.72%)
Jun 06, 2023 8.563 8.671 8.553 8.662 258,555 +0.10(+1.17%)
Jun 05, 2023 8.572 8.608 8.535 8.563 173,573 +0.02(+0.21%)
Jun 02, 2023 8.599 8.608 8.508 8.544 278,759 +0.00(+0.00%)
Jun 01, 2023 8.517 8.576 8.463 8.544 234,180 +0.00(+0.05%)
May 31, 2023 8.563 8.563 8.490 8.540 156,734 -0.02(-0.26%)
May 30, 2023 8.567 8.590 8.481 8.563 177,519 -0.03(-0.32%)
May 26, 2023 8.472 8.599 8.454 8.590 138,665 +0.14(+1.61%)
May 25, 2023 8.436 8.490 8.336 8.454 137,901 +0.02(+0.22%)
May 24, 2023 8.481 8.508 8.345 8.436 144,498 -0.08(-0.96%)
May 23, 2023 8.526 8.572 8.481 8.517 127,251 -0.02(-0.21%)
May 22, 2023 8.508 8.563 8.417 8.535 167,234 +0.03(+0.32%)
May 19, 2023 8.481 8.589 8.481 8.508 283,053 +0.04(+0.42%)
May 18, 2023 8.481 8.522 8.472 8.472 103,770 -0.06(-0.74%)
May 17, 2023 8.418 8.562 8.373 8.535 197,856 +0.13(+1.50%)
May 16, 2023 8.490 8.499 8.409 8.409 75,644 -0.09(-1.06%)
May 15, 2023 8.553 8.553 8.454 8.499 117,432 +0.09(+1.07%)
May 12, 2023 8.418 8.472 8.364 8.409 71,705 -0.01(-0.11%)
May 11, 2023 8.472 8.472 8.373 8.418 73,581 -0.06(-0.74%)
May 10, 2023 8.526 8.526 8.400 8.481 128,553 +0.05(+0.64%)
May 09, 2023 8.418 8.486 8.382 8.427 124,847 -0.02(-0.21%)
May 08, 2023 8.481 8.504 8.337 8.445 186,136 -0.03(-0.32%)
May 05, 2023 8.535 8.571 8.436 8.472 140,128 +0.04(+0.53%)
May 04, 2023 8.427 8.526 8.328 8.427 149,992 +0.00(+0.00%)
May 03, 2023 8.436 8.562 8.375 8.427 112,224 -0.04(-0.53%)
May 02, 2023 8.571 8.589 8.328 8.472 237,251 -0.08(-0.95%)
May 01, 2023 8.751 8.760 8.544 8.553 169,920 -0.13(-1.45%)
Apr 28, 2023 8.652 8.805 8.625 8.679 147,598 +0.04(+0.52%)
Apr 27, 2023 8.598 8.661 8.553 8.634 178,439 +0.08(+0.95%)
Apr 26, 2023 8.481 8.616 8.472 8.553 136,108 +0.09(+1.06%)
Apr 25, 2023 8.526 8.580 8.427 8.463 94,726 -0.07(-0.84%)
Apr 24, 2023 8.472 8.562 8.454 8.535 163,791 +0.03(+0.32%)
Apr 21, 2023 8.562 8.562 8.472 8.508 158,948 -0.01(-0.11%)
Apr 20, 2023 8.463 8.544 8.436 8.517 159,060 +0.02(+0.21%)
Apr 19, 2023 8.490 8.553 8.472 8.499 207,427 +0.02(+0.21%)
Apr 18, 2023 8.544 8.544 8.410 8.481 132,424 -0.04(-0.52%)
Apr 17, 2023 8.392 8.535 8.348 8.526 188,574 +0.15(+1.81%)
Apr 14, 2023 8.410 8.535 8.312 8.374 308,189 -0.04(-0.42%)
Apr 13, 2023 8.276 8.410 8.267 8.410 152,919 +0.19(+2.28%)
Apr 12, 2023 8.294 8.312 8.214 8.223 150,432 +0.02(+0.22%)
Apr 11, 2023 8.232 8.294 8.196 8.205 110,252 -0.01(-0.11%)
Apr 10, 2023 8.249 8.303 8.125 8.214 123,404 -0.03(-0.32%)
Apr 06, 2023 8.267 8.310 8.232 8.241 92,012 -0.05(-0.65%)
Apr 05, 2023 8.356 8.365 8.249 8.294 98,113 -0.07(-0.85%)
Apr 04, 2023 8.374 8.410 8.276 8.365 145,329 +0.04(+0.54%)
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.