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 (%)
Feb 29, 2024 10.06 10.07 9.950 10.01 263,536 +0.02(+0.20%)
Feb 28, 2024 10.04 10.08 9.970 9.989 188,786 -0.10(-0.98%)
Feb 27, 2024 10.04 10.09 9.940 10.09 197,425 +0.10(+0.99%)
Feb 26, 2024 9.970 10.04 9.930 9.989 203,404 +0.03(+0.30%)
Feb 23, 2024 9.940 10.02 9.920 9.960 221,387 +0.00(+0.00%)
Feb 22, 2024 10.03 10.06 9.911 9.960 306,034 -0.05(-0.49%)
Feb 21, 2024 9.999 10.04 9.922 10.01 206,362 +0.02(+0.20%)
Feb 20, 2024 10.04 10.04 9.891 9.989 436,164 -0.02(-0.17%)
Feb 16, 2024 10.06 10.08 9.958 10.01 282,785 -0.03(-0.29%)
Feb 15, 2024 9.850 10.04 9.850 10.04 253,715 +0.20(+1.98%)
Feb 14, 2024 9.753 9.841 9.733 9.841 228,873 +0.10(+1.00%)
Feb 13, 2024 9.811 9.851 9.675 9.743 399,549 -0.15(-1.48%)
Feb 12, 2024 9.753 9.899 9.733 9.889 251,748 +0.13(+1.30%)
Feb 09, 2024 9.733 9.772 9.680 9.763 267,114 +0.09(+0.91%)
Feb 08, 2024 9.587 9.675 9.557 9.675 342,925 +0.12(+1.23%)
Feb 07, 2024 9.665 9.733 9.470 9.558 471,425 -0.03(-0.31%)
Feb 06, 2024 9.958 10.04 9.548 9.587 895,563 -0.47(-4.66%)
Feb 05, 2024 10.22 10.24 9.958 10.06 337,690 -0.16(-1.53%)
Feb 02, 2024 10.26 10.30 10.18 10.21 303,942 -0.08(-0.76%)
Feb 01, 2024 10.37 10.40 10.09 10.29 448,726 -0.06(-0.57%)
Jan 31, 2024 10.60 10.63 10.34 10.35 294,739 -0.22(-2.12%)
Jan 30, 2024 10.53 10.59 10.52 10.57 145,440 +0.00(+0.00%)
Jan 29, 2024 10.54 10.66 10.52 10.57 249,138 +0.03(+0.28%)
Jan 26, 2024 10.49 10.58 10.49 10.54 161,638 +0.04(+0.37%)
Jan 25, 2024 10.51 10.53 10.37 10.50 329,443 -0.04(-0.37%)
Jan 24, 2024 10.73 10.76 10.52 10.54 308,371 -0.19(-1.73%)
Jan 23, 2024 10.72 10.77 10.70 10.73 208,321 -0.03(-0.27%)
Jan 22, 2024 10.79 10.84 10.72 10.76 317,964 +0.01(+0.11%)
Jan 19, 2024 10.85 10.85 10.72 10.75 313,241 -0.04(-0.36%)
Jan 18, 2024 10.78 10.80 10.65 10.78 220,264 +0.06(+0.54%)
Jan 17, 2024 10.77 10.79 10.64 10.73 250,923 -0.10(-0.90%)
Jan 16, 2024 10.85 10.89 10.76 10.82 211,469 -0.03(-0.27%)
Jan 12, 2024 10.81 10.89 10.77 10.85 237,565 +0.07(+0.63%)
Jan 11, 2024 10.78 10.78 10.57 10.78 257,609 +0.04(+0.36%)
Jan 10, 2024 10.71 10.78 10.60 10.75 246,187 +0.03(+0.27%)
Jan 09, 2024 10.79 10.80 10.66 10.72 312,144 -0.10(-0.90%)
Jan 08, 2024 10.63 10.82 10.60 10.81 285,086 +0.22(+2.10%)
Jan 05, 2024 10.63 10.68 10.55 10.59 222,824 -0.04(-0.36%)
Jan 04, 2024 10.40 10.65 10.40 10.63 281,666 +0.22(+2.14%)
Jan 03, 2024 10.40 10.46 10.33 10.41 200,445 -0.04(-0.37%)
Jan 02, 2024 10.42 10.54 10.34 10.45 378,601 +0.08(+0.75%)
Dec 29, 2023 10.47 10.48 10.34 10.37 280,014 -0.09(-0.83%)
Dec 28, 2023 10.42 10.46 10.40 10.46 280,113 +0.05(+0.47%)
Dec 27, 2023 10.27 10.42 10.26 10.41 258,057 +0.12(+1.13%)
Dec 26, 2023 10.17 10.35 10.17 10.29 193,533 +0.08(+0.76%)
Dec 22, 2023 10.14 10.28 10.14 10.21 231,934 +0.07(+0.67%)
Dec 21, 2023 10.17 10.17 10.08 10.15 316,394 +0.05(+0.48%)
Dec 20, 2023 10.13 10.25 10.10 10.10 228,499 -0.02(-0.19%)
Dec 19, 2023 10.13 10.15 10.09 10.12 177,971 +0.02(+0.19%)
Dec 18, 2023 10.08 10.13 10.03 10.10 251,534 +0.01(+0.10%)
Dec 15, 2023 10.26 10.27 10.07 10.09 502,950 -0.10(-1.02%)
Dec 14, 2023 10.11 10.25 10.11 10.19 446,169 +0.08(+0.76%)
Dec 13, 2023 9.999 10.11 9.922 10.11 226,661 +0.12(+1.15%)
Dec 12, 2023 9.922 10.01 9.913 9.999 192,860 +0.07(+0.68%)
Dec 11, 2023 9.999 10.02 9.922 9.932 292,112 -0.08(-0.77%)
Dec 08, 2023 9.913 10.04 9.913 10.01 238,741 +0.04(+0.39%)
Dec 07, 2023 9.864 9.989 9.855 9.970 305,013 +0.08(+0.78%)
Dec 06, 2023 9.845 9.903 9.831 9.893 235,273 +0.10(+0.98%)
Dec 05, 2023 9.903 9.903 9.778 9.797 198,266 -0.08(-0.78%)
Dec 04, 2023 9.874 9.932 9.864 9.874 247,978 -0.01(-0.10%)
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.