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

Gladstone Cap Corp (NQ: GLAD )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 5.281 5.364 5.233 5.244 442,188 -0.02(-0.41%)
May 30, 2017 5.340 5.362 5.244 5.265 304,739 -0.09(-1.60%)
May 26, 2017 5.340 5.382 5.319 5.351 148,811 -0.01(-0.10%)
May 25, 2017 5.378 5.388 5.356 5.356 181,699 -0.02(-0.40%)
May 24, 2017 5.404 5.410 5.362 5.378 98,877 -0.03(-0.50%)
May 23, 2017 5.410 5.421 5.399 5.404 169,834 +0.01(+0.10%)
May 22, 2017 5.345 5.410 5.308 5.399 169,428 +0.11(+2.03%)
May 19, 2017 5.324 5.362 5.292 5.292 180,150 +0.00(+0.00%)
May 18, 2017 5.254 5.313 5.254 5.292 120,472 +0.02(+0.30%)
May 17, 2017 5.340 5.350 5.260 5.276 197,118 -0.08(-1.40%)
May 16, 2017 5.324 5.367 5.266 5.351 335,705 +0.04(+0.80%)
May 15, 2017 5.282 5.324 5.252 5.308 246,235 +0.05(+1.01%)
May 12, 2017 5.244 5.287 5.218 5.255 226,594 +0.03(+0.51%)
May 11, 2017 5.218 5.266 5.127 5.228 413,035 +0.02(+0.41%)
May 10, 2017 5.255 5.287 5.196 5.207 465,274 -0.03(-0.51%)
May 09, 2017 5.361 5.372 5.228 5.234 323,788 -0.12(-2.29%)
May 08, 2017 5.346 5.372 5.319 5.356 299,557 +0.00(+0.00%)
May 05, 2017 5.298 5.388 5.271 5.356 431,941 +0.14(+2.65%)
May 04, 2017 5.175 5.250 5.175 5.218 418,476 +0.02(+0.31%)
May 03, 2017 5.260 5.266 5.127 5.202 263,665 -0.05(-0.91%)
May 02, 2017 5.239 5.266 5.218 5.250 218,054 +0.01(+0.20%)
May 01, 2017 5.244 5.292 5.202 5.239 218,954 +0.01(+0.20%)
Apr 28, 2017 5.260 5.271 5.202 5.228 411,384 -0.01(-0.20%)
Apr 27, 2017 5.218 5.244 5.207 5.239 156,558 +0.04(+0.72%)
Apr 26, 2017 5.175 5.223 5.162 5.202 171,839 +0.04(+0.83%)
Apr 25, 2017 5.111 5.186 5.101 5.159 266,354 +0.06(+1.25%)
Apr 24, 2017 5.117 5.138 5.085 5.095 221,048 -0.01(-0.10%)
Apr 21, 2017 5.117 5.164 5.095 5.101 189,958 +0.00(+0.00%)
Apr 20, 2017 5.164 5.175 5.074 5.101 222,988 -0.03(-0.62%)
Apr 19, 2017 5.191 5.191 5.127 5.133 182,443 -0.02(-0.31%)
Apr 18, 2017 5.117 5.180 5.115 5.149 273,089 +0.04(+0.83%)
Apr 17, 2017 5.101 5.143 5.080 5.106 231,630 +0.00(+0.00%)
Apr 13, 2017 5.133 5.143 5.085 5.106 188,734 -0.01(-0.21%)
Apr 12, 2017 5.090 5.143 5.006 5.117 520,103 +0.03(+0.52%)
Apr 11, 2017 5.038 5.149 5.032 5.090 761,406 +0.06(+1.26%)
Apr 10, 2017 4.979 5.076 4.921 5.027 582,909 +0.05(+0.96%)
Apr 07, 2017 4.990 5.006 4.942 4.979 137,871 -0.01(-0.11%)
Apr 06, 2017 4.964 4.992 4.932 4.985 93,846 +0.05(+0.96%)
Apr 05, 2017 4.985 5.011 4.922 4.937 252,681 -0.04(-0.85%)
Apr 04, 2017 5.011 5.021 4.921 4.979 287,673 -0.03(-0.63%)
Apr 03, 2017 5.022 5.022 4.837 5.011 405,628 -0.01(-0.11%)
Mar 31, 2017 5.016 5.022 4.929 5.016 319,410 +0.04(+0.85%)
Mar 30, 2017 4.921 5.022 4.884 4.974 513,112 +0.16(+3.41%)
Mar 29, 2017 4.757 4.858 4.757 4.810 183,230 +0.04(+0.89%)
Mar 28, 2017 4.794 4.837 4.763 4.768 135,996 -0.03(-0.55%)
Mar 27, 2017 4.763 4.795 4.694 4.794 229,828 +0.02(+0.44%)
Mar 24, 2017 4.747 4.794 4.726 4.773 159,254 +0.06(+1.23%)
Mar 23, 2017 4.673 4.752 4.665 4.715 176,670 -0.02(-0.34%)
Mar 22, 2017 4.731 4.789 4.720 4.731 177,044 -0.03(-0.56%)
Mar 21, 2017 4.837 4.850 4.757 4.757 193,486 -0.08(-1.64%)
Mar 20, 2017 4.837 4.858 4.810 4.837 149,392 +0.01(+0.22%)
Mar 17, 2017 4.805 4.910 4.732 4.826 622,555 +0.03(+0.55%)
Mar 16, 2017 4.805 4.852 4.800 4.800 275,206 +0.00(+0.00%)
Mar 15, 2017 4.737 4.831 4.737 4.800 124,604 +0.07(+1.44%)
Mar 14, 2017 4.732 4.826 4.726 4.732 169,452 -0.07(-1.42%)
Mar 13, 2017 4.721 4.826 4.721 4.800 197,991 +0.10(+2.12%)
Mar 10, 2017 4.627 4.721 4.627 4.700 162,995 +0.08(+1.70%)
Mar 09, 2017 4.632 4.720 4.627 4.621 270,391 -0.01(-0.23%)
Mar 08, 2017 4.805 4.814 4.621 4.632 321,489 -0.17(-3.60%)
Mar 07, 2017 4.810 4.831 4.795 4.805 271,201 -0.01(-0.11%)
Mar 06, 2017 4.795 4.831 4.795 4.810 186,751 +0.02(+0.44%)
Mar 03, 2017 4.826 4.826 4.779 4.789 175,878 -0.02(-0.33%)
Mar 02, 2017 4.837 4.879 4.789 4.805 344,668 +0.01(+0.11%)
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.