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 29, 2020 5.198 5.220 4.921 4.978 314,307 -0.21(-4.10%)
May 28, 2020 5.511 5.511 5.120 5.191 369,179 -0.21(-3.94%)
May 27, 2020 4.971 5.440 4.957 5.404 378,007 +0.58(+11.91%)
May 26, 2020 4.772 4.971 4.772 4.829 291,286 +0.10(+2.10%)
May 22, 2020 4.722 4.758 4.644 4.729 165,603 +0.01(+0.15%)
May 21, 2020 4.694 4.758 4.687 4.722 136,415 +0.04(+0.76%)
May 20, 2020 4.587 4.715 4.587 4.687 182,947 +0.15(+3.29%)
May 19, 2020 4.559 4.658 4.502 4.538 159,839 +0.00(+0.00%)
May 18, 2020 4.495 4.580 4.445 4.538 178,011 +0.15(+3.48%)
May 15, 2020 4.294 4.476 4.273 4.385 199,933 +0.07(+1.63%)
May 14, 2020 4.209 4.343 4.069 4.315 408,916 +0.04(+0.99%)
May 13, 2020 4.483 4.483 4.216 4.273 302,032 -0.21(-4.70%)
May 12, 2020 4.533 4.596 4.462 4.483 260,963 +0.00(+0.00%)
May 11, 2020 4.476 4.631 4.384 4.483 279,461 +0.04(+0.79%)
May 08, 2020 4.420 4.512 4.371 4.448 225,689 +0.15(+3.43%)
May 07, 2020 4.371 4.512 4.259 4.301 371,101 +0.00(+0.00%)
May 06, 2020 4.125 4.448 4.125 4.301 377,300 +0.26(+6.53%)
May 05, 2020 4.420 4.643 3.935 4.037 701,317 -0.43(-9.53%)
May 04, 2020 4.540 4.596 4.343 4.462 432,107 -0.14(-3.05%)
May 01, 2020 4.638 4.680 4.533 4.603 324,162 -0.15(-3.11%)
Apr 30, 2020 4.729 4.870 4.575 4.750 395,913 +0.00(+0.00%)
Apr 29, 2020 4.568 4.842 4.522 4.750 503,172 +0.34(+7.81%)
Apr 28, 2020 4.512 4.603 4.399 4.406 371,490 +0.03(+0.64%)
Apr 27, 2020 4.357 4.497 4.350 4.378 467,665 +0.04(+0.81%)
Apr 24, 2020 4.181 4.343 4.175 4.343 380,797 +0.17(+4.04%)
Apr 23, 2020 4.273 4.304 4.111 4.174 365,799 -0.04(-0.92%)
Apr 22, 2020 4.289 4.345 4.143 4.213 339,303 +0.03(+0.83%)
Apr 21, 2020 4.227 4.255 4.109 4.178 331,892 -0.10(-2.44%)
Apr 20, 2020 4.178 4.366 4.143 4.282 346,152 +0.10(+2.50%)
Apr 17, 2020 4.331 4.408 4.096 4.178 544,162 +0.04(+1.01%)
Apr 16, 2020 4.317 4.387 4.116 4.136 372,482 -0.16(-3.72%)
Apr 15, 2020 4.248 4.435 4.053 4.296 404,378 -0.15(-3.44%)
Apr 14, 2020 4.387 4.526 4.234 4.449 423,354 +0.14(+3.23%)
Apr 13, 2020 4.491 4.567 4.011 4.310 503,534 -0.14(-3.13%)
Apr 09, 2020 4.567 4.859 4.303 4.449 722,528 +0.08(+1.75%)
Apr 08, 2020 4.136 4.526 4.039 4.373 479,052 +0.34(+8.45%)
Apr 07, 2020 3.733 4.088 3.705 4.032 590,704 +0.51(+14.40%)
Apr 06, 2020 3.427 3.761 3.427 3.525 438,802 +0.23(+6.96%)
Apr 03, 2020 3.476 3.476 3.128 3.295 525,750 -0.15(-4.24%)
Apr 02, 2020 3.504 3.601 3.413 3.441 350,356 -0.07(-1.98%)
Apr 01, 2020 3.698 3.824 3.473 3.511 447,892 -0.40(-10.14%)
Mar 31, 2020 3.900 4.282 3.775 3.907 330,923 +0.07(+1.81%)
Mar 30, 2020 4.269 4.310 3.824 3.837 499,881 -0.47(-10.97%)
Mar 27, 2020 4.255 4.769 4.178 4.310 594,651 -0.01(-0.16%)
Mar 26, 2020 3.949 5.019 3.949 4.317 1,209,970 +0.48(+12.50%)
Mar 25, 2020 3.629 4.762 3.629 3.837 802,746 +0.33(+9.31%)
Mar 24, 2020 3.163 3.754 3.163 3.511 539,979 +0.53(+17.72%)
Mar 23, 2020 3.851 3.851 2.968 2.982 934,409 -0.93(-23.80%)
Mar 20, 2020 4.129 4.345 3.851 3.914 670,888 -0.12(-2.93%)
Mar 19, 2020 3.260 4.199 2.809 4.032 956,358 +0.78(+23.93%)
Mar 18, 2020 4.178 4.206 3.254 3.254 1,108,940 -1.01(-23.76%)
Mar 17, 2020 4.452 4.500 3.980 4.267 622,741 -0.15(-3.41%)
Mar 16, 2020 4.617 4.795 4.151 4.418 674,460 -0.53(-10.79%)
Mar 13, 2020 4.740 4.973 4.466 4.952 606,465 +0.45(+9.88%)
Mar 12, 2020 5.096 5.096 4.459 4.507 838,709 -0.86(-16.07%)
Mar 11, 2020 5.589 5.617 5.308 5.370 507,629 -0.29(-5.20%)
Mar 10, 2020 5.623 5.706 5.439 5.665 377,093 +0.25(+4.68%)
Mar 09, 2020 5.747 5.754 5.315 5.411 461,388 -0.66(-10.94%)
Mar 06, 2020 6.110 6.130 5.959 6.076 311,846 -0.11(-1.77%)
Mar 05, 2020 6.233 6.288 6.137 6.185 287,768 -0.09(-1.42%)
Mar 04, 2020 6.302 6.377 6.206 6.274 356,036 +0.05(+0.77%)
Mar 03, 2020 6.370 6.555 6.178 6.226 583,386 -0.11(-1.73%)
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.