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 (%)
Jun 30, 2023 8.862 8.981 8.862 8.926 139,185 +0.10(+1.14%)
Jun 29, 2023 8.651 8.853 8.651 8.825 129,353 +0.16(+1.90%)
Jun 28, 2023 8.670 8.688 8.597 8.661 114,588 +0.00(+0.00%)
Jun 27, 2023 8.661 8.688 8.632 8.661 131,065 +0.01(+0.11%)
Jun 26, 2023 8.642 8.677 8.615 8.651 151,002 +0.03(+0.32%)
Jun 23, 2023 8.688 8.706 8.606 8.624 122,776 -0.07(-0.84%)
Jun 22, 2023 8.734 8.761 8.688 8.697 155,449 -0.01(-0.11%)
Jun 21, 2023 8.807 8.848 8.706 8.706 144,475 -0.10(-1.14%)
Jun 20, 2023 8.880 8.896 8.807 8.807 231,597 -0.06(-0.72%)
Jun 16, 2023 8.898 8.944 8.832 8.871 313,159 +0.01(+0.10%)
Jun 15, 2023 8.844 8.935 8.835 8.862 257,567 +0.42(+4.94%)
May 08, 2023 8.481 8.503 8.337 8.445 186,148 -0.03(-0.32%)
May 05, 2023 8.535 8.571 8.436 8.472 140,137 +0.04(+0.53%)
May 04, 2023 8.427 8.526 8.328 8.427 150,001 +0.00(+0.00%)
May 03, 2023 8.436 8.562 8.374 8.427 112,231 -0.04(-0.53%)
May 02, 2023 8.571 8.589 8.328 8.472 237,266 -0.08(-0.95%)
May 01, 2023 8.750 8.759 8.544 8.553 169,931 -0.13(-1.45%)
Apr 28, 2023 8.651 8.804 8.624 8.678 147,607 +0.04(+0.52%)
Apr 27, 2023 8.598 8.660 8.553 8.633 178,451 +0.08(+0.95%)
Apr 26, 2023 8.481 8.616 8.472 8.553 136,117 +0.09(+1.06%)
Apr 25, 2023 8.526 8.579 8.427 8.463 94,732 -0.07(-0.84%)
Apr 24, 2023 8.472 8.562 8.454 8.535 163,802 +0.03(+0.32%)
Apr 21, 2023 8.562 8.562 8.472 8.508 158,958 -0.01(-0.11%)
Apr 20, 2023 8.463 8.544 8.436 8.517 159,071 +0.02(+0.21%)
Apr 19, 2023 8.490 8.552 8.472 8.499 207,440 +0.02(+0.21%)
Apr 18, 2023 8.543 8.543 8.409 8.481 132,432 -0.04(-0.52%)
Apr 17, 2023 8.392 8.534 8.347 8.525 188,586 +0.15(+1.81%)
Apr 14, 2023 8.409 8.534 8.311 8.374 308,208 -0.04(-0.42%)
Apr 13, 2023 8.276 8.409 8.267 8.409 152,929 +0.19(+2.28%)
Apr 12, 2023 8.293 8.311 8.213 8.222 150,442 +0.02(+0.22%)
Apr 11, 2023 8.231 8.293 8.195 8.204 110,259 -0.01(-0.11%)
Apr 10, 2023 8.249 8.302 8.124 8.213 123,412 -0.03(-0.32%)
Apr 06, 2023 8.267 8.310 8.231 8.240 92,017 -0.05(-0.65%)
Apr 05, 2023 8.356 8.365 8.249 8.293 98,119 -0.07(-0.85%)
Apr 04, 2023 8.374 8.409 8.276 8.365 145,338 +0.04(+0.54%)
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.