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

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 8.236 8.270 8.115 8.124 209,242 -0.09(-1.05%)
Oct 28, 2022 8.107 8.244 8.064 8.210 200,296 +0.16(+2.03%)
Oct 27, 2022 8.210 8.287 8.012 8.046 164,491 -0.10(-1.27%)
Oct 26, 2022 8.218 8.270 8.132 8.150 115,324 -0.04(-0.52%)
Oct 25, 2022 7.935 8.236 7.935 8.193 147,605 +0.23(+2.92%)
Oct 24, 2022 7.943 8.019 7.883 7.961 161,875 +0.10(+1.31%)
Oct 21, 2022 7.754 7.892 7.685 7.857 111,959 +0.06(+0.77%)
Oct 20, 2022 7.849 7.943 7.771 7.797 120,577 -0.06(-0.77%)
Oct 19, 2022 7.781 7.926 7.772 7.857 184,411 -0.01(-0.11%)
Oct 18, 2022 7.891 7.985 7.823 7.866 139,677 +0.10(+1.32%)
Oct 17, 2022 7.627 7.789 7.619 7.764 150,900 +0.23(+3.06%)
Oct 14, 2022 7.559 7.610 7.487 7.533 115,135 +0.04(+0.57%)
Oct 13, 2022 7.149 7.516 7.047 7.491 161,486 +0.20(+2.69%)
Oct 12, 2022 7.166 7.354 7.094 7.294 198,447 +0.19(+2.64%)
Oct 11, 2022 7.124 7.183 7.021 7.107 144,860 -0.07(-0.95%)
Oct 10, 2022 7.277 7.341 7.107 7.175 147,550 -0.10(-1.41%)
Oct 07, 2022 7.380 7.422 7.260 7.277 142,118 -0.16(-2.18%)
Oct 06, 2022 7.584 7.619 7.414 7.439 88,627 -0.15(-1.91%)
Oct 05, 2022 7.678 7.703 7.483 7.584 110,041 -0.15(-1.98%)
Oct 04, 2022 7.439 7.738 7.439 7.738 217,433 +0.47(+6.46%)
Oct 03, 2022 7.294 7.361 7.081 7.269 232,614 +0.03(+0.35%)
Sep 30, 2022 7.175 7.448 7.132 7.243 261,999 +0.09(+1.19%)
Sep 29, 2022 7.456 7.456 7.081 7.158 242,214 -0.31(-4.11%)
Sep 28, 2022 7.252 7.508 7.158 7.465 189,077 +0.26(+3.67%)
Sep 27, 2022 7.192 7.491 7.166 7.200 228,974 +0.04(+0.60%)
Sep 26, 2022 7.491 7.532 7.004 7.158 332,454 -0.38(-5.09%)
Sep 23, 2022 7.789 7.832 7.482 7.542 328,147 -0.37(-4.64%)
Sep 22, 2022 8.105 8.130 7.857 7.909 222,870 -0.16(-2.01%)
Sep 21, 2022 8.105 8.216 8.062 8.071 196,542 -0.07(-0.86%)
Sep 20, 2022 8.277 8.277 8.107 8.141 156,221 -0.15(-1.84%)
Sep 19, 2022 8.217 8.344 8.192 8.294 132,953 +0.07(+0.82%)
Sep 16, 2022 8.260 8.292 8.192 8.226 209,684 -0.08(-1.02%)
Sep 15, 2022 8.378 8.421 8.285 8.310 119,224 -0.07(-0.81%)
Sep 14, 2022 8.412 8.493 8.310 8.378 133,156 +0.02(+0.20%)
Sep 13, 2022 8.471 8.514 8.344 8.361 144,462 -0.17(-1.99%)
Sep 12, 2022 8.556 8.573 8.488 8.531 180,311 +0.02(+0.20%)
Sep 09, 2022 8.539 8.588 8.480 8.514 119,849 +0.04(+0.50%)
Sep 08, 2022 8.446 8.474 8.395 8.471 97,466 +0.04(+0.50%)
Sep 07, 2022 8.277 8.454 8.268 8.429 115,616 +0.15(+1.84%)
Sep 06, 2022 8.454 8.463 8.243 8.277 224,825 -0.14(-1.61%)
Sep 02, 2022 8.514 8.590 8.404 8.412 108,313 -0.04(-0.50%)
Sep 01, 2022 8.480 8.617 8.353 8.454 236,099 -0.08(-0.89%)
Aug 31, 2022 8.565 8.603 8.471 8.531 125,161 +0.08(+0.90%)
Aug 30, 2022 8.607 8.624 8.421 8.454 152,884 -0.12(-1.38%)
Aug 29, 2022 8.556 8.653 8.556 8.573 131,121 -0.07(-0.78%)
Aug 26, 2022 8.776 8.782 8.632 8.641 114,484 -0.13(-1.45%)
Aug 25, 2022 8.759 8.793 8.726 8.768 106,621 +0.01(+0.10%)
Aug 24, 2022 8.641 8.774 8.632 8.759 141,612 +0.08(+0.88%)
Aug 23, 2022 8.734 8.802 8.658 8.683 219,280 -0.11(-1.25%)
Aug 22, 2022 8.903 8.954 8.751 8.793 192,187 -0.11(-1.26%)
Aug 19, 2022 8.939 8.965 8.880 8.906 190,770 -0.07(-0.75%)
Aug 18, 2022 8.965 9.049 8.906 8.973 161,696 -0.02(-0.19%)
Aug 17, 2022 8.990 9.023 8.922 8.990 128,606 -0.05(-0.56%)
Aug 16, 2022 9.066 9.082 8.990 9.040 128,737 -0.01(-0.09%)
Aug 15, 2022 9.032 9.091 8.998 9.049 222,355 +0.05(+0.56%)
Aug 12, 2022 9.032 9.070 8.971 8.998 119,248 +0.06(+0.66%)
Aug 11, 2022 9.074 9.074 8.914 8.939 140,999 -0.02(-0.19%)
Aug 10, 2022 8.914 9.007 8.914 8.956 210,282 +0.09(+1.04%)
Aug 09, 2022 8.931 8.931 8.838 8.864 93,280 -0.04(-0.47%)
Aug 08, 2022 8.939 8.989 8.897 8.906 141,230 -0.03(-0.38%)
Aug 05, 2022 8.872 8.990 8.838 8.939 103,820 +0.09(+1.05%)
Aug 04, 2022 8.948 9.032 8.813 8.847 187,372 -0.08(-0.85%)
Aug 03, 2022 8.939 8.998 8.897 8.922 138,282 +0.03(+0.38%)
Aug 02, 2022 8.981 9.049 8.855 8.889 137,566 -0.14(-1.58%)
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.