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 (%)
Sep 29, 2017 5.232 5.265 5.199 5.243 191,730 +0.05(+1.01%)
Sep 28, 2017 5.183 5.205 5.166 5.191 219,010 +0.02(+0.48%)
Sep 27, 2017 5.161 5.188 5.144 5.166 187,753 +0.02(+0.43%)
Sep 26, 2017 5.100 5.150 5.100 5.144 69,894 +0.04(+0.76%)
Sep 25, 2017 5.116 5.172 5.094 5.105 158,035 +0.00(+0.00%)
Sep 22, 2017 5.105 5.133 5.083 5.105 144,764 +0.00(+0.00%)
Sep 21, 2017 5.105 5.144 5.105 5.105 109,955 +0.00(+0.00%)
Sep 20, 2017 5.144 5.183 5.094 5.105 195,694 -0.04(-0.86%)
Sep 19, 2017 5.094 5.221 5.094 5.150 190,175 +0.04(+0.76%)
Sep 18, 2017 5.067 5.166 5.067 5.111 428,013 +0.04(+0.86%)
Sep 15, 2017 5.040 5.078 5.029 5.067 279,721 +0.03(+0.65%)
Sep 14, 2017 5.045 5.067 5.001 5.034 198,661 -0.01(-0.11%)
Sep 13, 2017 5.001 5.051 4.985 5.040 209,693 +0.03(+0.66%)
Sep 12, 2017 5.034 5.064 4.996 5.007 178,150 -0.03(-0.54%)
Sep 11, 2017 5.040 5.067 5.007 5.034 171,839 +0.03(+0.55%)
Sep 08, 2017 5.078 5.094 5.001 5.007 185,118 -0.03(-0.65%)
Sep 07, 2017 5.040 5.063 4.996 5.040 173,672 +0.01(+0.11%)
Sep 06, 2017 5.056 5.105 5.023 5.034 228,660 +0.00(+0.00%)
Sep 05, 2017 5.051 5.073 5.012 5.034 178,464 -0.01(-0.22%)
Sep 01, 2017 5.023 5.083 5.012 5.045 413,040 +0.06(+1.21%)
Aug 31, 2017 5.067 5.067 4.979 4.985 353,025 -0.06(-1.19%)
Aug 30, 2017 5.034 5.057 4.985 5.045 149,308 +0.03(+0.66%)
Aug 29, 2017 5.029 5.056 5.012 5.012 141,900 -0.05(-1.08%)
Aug 28, 2017 4.996 5.073 4.996 5.067 112,183 +0.06(+1.20%)
Aug 25, 2017 5.034 5.056 4.974 5.007 231,829 +0.00(+0.00%)
Aug 24, 2017 4.996 5.067 4.990 5.007 194,022 +0.00(+0.00%)
Aug 23, 2017 4.941 5.018 4.941 5.007 166,494 +0.05(+1.11%)
Aug 22, 2017 4.990 5.089 4.919 4.952 382,843 -0.04(-0.77%)
Aug 21, 2017 5.133 5.144 4.990 4.990 434,740 -0.17(-3.29%)
Aug 18, 2017 5.253 5.253 5.127 5.160 291,138 -0.07(-1.36%)
Aug 17, 2017 5.242 5.330 5.212 5.231 180,523 -0.04(-0.73%)
Aug 16, 2017 5.313 5.330 5.243 5.270 303,540 -0.03(-0.62%)
Aug 15, 2017 5.330 5.351 5.275 5.302 170,801 -0.01(-0.20%)
Aug 14, 2017 5.188 5.340 5.188 5.313 302,888 +0.13(+2.52%)
Aug 11, 2017 5.308 5.324 5.162 5.183 468,070 -0.13(-2.46%)
Aug 10, 2017 5.373 5.379 5.308 5.313 328,780 -0.06(-1.11%)
Aug 09, 2017 5.384 5.389 5.351 5.373 187,290 -0.01(-0.20%)
Aug 08, 2017 5.411 5.411 5.379 5.384 159,929 +0.00(+0.00%)
Aug 07, 2017 5.411 5.411 5.368 5.384 156,749 -0.01(-0.20%)
Aug 04, 2017 5.395 5.411 5.357 5.395 162,297 +0.03(+0.51%)
Aug 03, 2017 5.384 5.411 5.346 5.368 219,384 -0.01(-0.20%)
Aug 02, 2017 5.384 5.395 5.351 5.379 121,411 -0.02(-0.40%)
Aug 01, 2017 5.395 5.400 5.357 5.400 176,645 +0.00(+0.00%)
Jul 31, 2017 5.411 5.411 5.335 5.400 160,798 +0.04(+0.71%)
Jul 28, 2017 5.340 5.384 5.330 5.362 109,340 -0.02(-0.30%)
Jul 27, 2017 5.330 5.387 5.319 5.379 159,223 +0.06(+1.12%)
Jul 26, 2017 5.384 5.406 5.313 5.319 315,421 -0.03(-0.61%)
Jul 25, 2017 5.373 5.383 5.351 5.351 108,608 -0.02(-0.30%)
Jul 24, 2017 5.357 5.384 5.357 5.368 132,667 -0.01(-0.10%)
Jul 21, 2017 5.384 5.389 5.370 5.373 327,053 -0.01(-0.10%)
Jul 20, 2017 5.379 5.362 5.379 149,220 +0.00(+0.00%)
Jul 19, 2017 5.384 5.395 5.340 5.379 172,819 +0.03(+0.51%)
Jul 18, 2017 5.324 5.368 5.324 5.351 144,253 +0.02(+0.41%)
Jul 17, 2017 5.346 5.351 5.319 5.330 202,897 +0.01(+0.10%)
Jul 14, 2017 5.308 5.335 5.292 5.324 148,333 +0.02(+0.31%)
Jul 13, 2017 5.346 5.351 5.292 5.308 205,234 -0.03(-0.61%)
Jul 12, 2017 5.324 5.346 5.314 5.341 197,280 +0.02(+0.30%)
Jul 11, 2017 5.346 5.346 5.324 5.324 142,670 +0.00(+0.00%)
Jul 10, 2017 5.324 5.346 5.303 5.324 227,014 +0.03(+0.61%)
Jul 07, 2017 5.297 5.319 5.270 5.292 135,901 -0.03(-0.51%)
Jul 06, 2017 5.346 5.349 5.303 5.319 97,723 -0.03(-0.51%)
Jul 05, 2017 5.346 5.346 5.319 5.346 141,983 +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.