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 30, 2020 4.764 4.906 4.609 4.786 393,010 +0.00(+0.00%)
Apr 29, 2020 4.602 4.878 4.556 4.786 499,483 +0.35(+7.81%)
Apr 28, 2020 4.545 4.637 4.432 4.439 368,766 +0.03(+0.64%)
Apr 27, 2020 4.389 4.531 4.382 4.410 464,236 +0.04(+0.81%)
Apr 24, 2020 4.212 4.375 4.206 4.375 378,005 +0.17(+4.04%)
Apr 23, 2020 4.304 4.336 4.141 4.205 363,117 -0.04(-0.92%)
Apr 22, 2020 4.321 4.377 4.174 4.244 336,815 +0.04(+0.83%)
Apr 21, 2020 4.258 4.286 4.139 4.209 329,459 -0.11(-2.44%)
Apr 20, 2020 4.209 4.398 4.174 4.314 343,613 +0.11(+2.50%)
Apr 17, 2020 4.363 4.440 4.126 4.209 540,171 +0.04(+1.01%)
Apr 16, 2020 4.349 4.419 4.146 4.167 369,751 -0.16(-3.72%)
Apr 15, 2020 4.279 4.468 4.083 4.328 401,413 -0.15(-3.44%)
Apr 14, 2020 4.419 4.559 4.265 4.482 420,250 +0.14(+3.23%)
Apr 13, 2020 4.524 4.601 4.041 4.342 499,842 -0.14(-3.13%)
Apr 09, 2020 4.601 4.895 4.335 4.482 717,230 +0.08(+1.75%)
Apr 08, 2020 4.167 4.559 4.069 4.405 475,539 +0.34(+8.45%)
Apr 07, 2020 3.761 4.118 3.733 4.062 586,372 +0.51(+14.40%)
Apr 06, 2020 3.453 3.789 3.453 3.551 435,584 +0.23(+6.96%)
Apr 03, 2020 3.502 3.502 3.151 3.320 521,894 -0.15(-4.24%)
Apr 02, 2020 3.530 3.628 3.439 3.467 347,787 -0.07(-1.98%)
Apr 01, 2020 3.726 3.852 3.498 3.537 444,608 -0.40(-10.14%)
Mar 31, 2020 3.929 4.314 3.803 3.936 328,496 +0.07(+1.81%)
Mar 30, 2020 4.300 4.342 3.852 3.866 496,215 -0.48(-10.97%)
Mar 27, 2020 4.286 4.804 4.209 4.342 590,290 -0.01(-0.16%)
Mar 26, 2020 3.978 5.056 3.978 4.349 1,201,097 +0.48(+12.50%)
Mar 25, 2020 3.656 4.797 3.656 3.866 796,859 +0.33(+9.31%)
Mar 24, 2020 3.187 3.782 3.187 3.537 536,019 +0.53(+17.72%)
Mar 23, 2020 3.880 3.880 2.990 3.004 927,557 -0.94(-23.80%)
Mar 20, 2020 4.160 4.377 3.880 3.943 665,969 -0.12(-2.93%)
Mar 19, 2020 3.285 4.230 2.829 4.062 949,346 +0.78(+23.93%)
Mar 18, 2020 4.209 4.237 3.278 3.278 1,100,808 -1.02(-23.76%)
Mar 17, 2020 4.485 4.533 4.009 4.299 618,174 -0.15(-3.41%)
Mar 16, 2020 4.651 4.830 4.181 4.451 669,514 -0.54(-10.79%)
Mar 13, 2020 4.775 5.009 4.499 4.989 602,018 +0.45(+9.88%)
Mar 12, 2020 5.134 5.134 4.492 4.540 832,559 -0.87(-16.07%)
Mar 11, 2020 5.630 5.658 5.348 5.410 503,907 -0.30(-5.20%)
Mar 10, 2020 5.665 5.748 5.479 5.706 374,328 +0.26(+4.68%)
Mar 09, 2020 5.789 5.796 5.354 5.451 458,005 -0.67(-10.94%)
Mar 06, 2020 6.155 6.176 6.003 6.120 309,559 -0.11(-1.77%)
Mar 05, 2020 6.279 6.334 6.183 6.231 285,658 -0.09(-1.42%)
Mar 04, 2020 6.348 6.424 6.252 6.321 353,425 +0.05(+0.77%)
Mar 03, 2020 6.417 6.603 6.224 6.272 579,108 -0.11(-1.73%)
Mar 02, 2020 5.969 6.396 5.969 6.383 722,545 +0.43(+7.18%)
Feb 28, 2020 6.210 6.251 5.865 5.955 1,469,829 -0.48(-7.40%)
Feb 27, 2020 6.590 6.652 6.341 6.431 666,482 -0.32(-4.80%)
Feb 26, 2020 6.603 6.950 6.555 6.755 462,257 +0.24(+3.65%)
Feb 25, 2020 7.017 7.017 6.486 6.517 1,317,262 -0.48(-6.85%)
Feb 24, 2020 6.997 7.017 6.990 6.997 348,296 -0.07(-0.98%)
Feb 21, 2020 7.080 7.086 7.017 7.066 131,446 -0.02(-0.29%)
Feb 20, 2020 7.093 7.128 7.052 7.086 144,801 +0.00(+0.00%)
Feb 19, 2020 7.073 7.107 6.990 7.086 288,493 -0.02(-0.29%)
Feb 18, 2020 7.231 7.231 7.080 7.107 382,215 -0.09(-1.25%)
Feb 14, 2020 7.231 7.231 7.183 7.197 213,010 -0.02(-0.29%)
Feb 13, 2020 7.149 7.224 7.135 7.217 201,369 +0.08(+1.06%)
Feb 12, 2020 7.176 7.197 7.135 7.142 186,617 -0.03(-0.48%)
Feb 11, 2020 7.128 7.197 7.094 7.176 219,667 +0.05(+0.77%)
Feb 10, 2020 7.121 7.130 7.080 7.121 184,000 +0.04(+0.58%)
Feb 07, 2020 7.101 7.108 7.032 7.080 160,341 +0.05(+0.68%)
Feb 06, 2020 7.156 7.163 7.019 7.032 199,881 -0.07(-0.97%)
Feb 05, 2020 7.073 7.128 7.039 7.101 128,082 +0.06(+0.88%)
Feb 04, 2020 7.032 7.087 6.991 7.039 116,926 +0.03(+0.49%)
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.