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 (%)
Mar 29, 2018 4.966 4.966 4.966 0 -0.01(-0.23%)
Mar 28, 2018 4.914 5.035 4.885 4.978 185,110 +0.08(+1.53%)
Mar 27, 2018 5.024 5.024 4.851 4.902 249,527 -0.09(-1.85%)
Mar 26, 2018 5.018 5.070 4.937 4.995 284,232 +0.01(+0.23%)
Mar 23, 2018 5.029 5.093 4.978 4.983 180,498 -0.06(-1.26%)
Mar 22, 2018 5.041 5.087 5.029 5.047 212,848 -0.02(-0.34%)
Mar 21, 2018 5.081 5.128 5.053 5.064 163,807 -0.02(-0.45%)
Mar 20, 2018 5.070 5.151 5.059 5.087 194,870 +0.03(+0.57%)
Mar 19, 2018 5.099 5.125 5.018 5.058 231,563 -0.02(-0.45%)
Mar 16, 2018 5.070 5.099 5.059 5.081 204,527 +0.01(+0.23%)
Mar 15, 2018 5.116 5.127 5.041 5.070 110,190 -0.03(-0.67%)
Mar 14, 2018 5.150 5.150 5.064 5.104 170,153 -0.02(-0.45%)
Mar 13, 2018 5.139 5.144 5.093 5.127 101,184 +0.03(+0.56%)
Mar 12, 2018 5.110 5.127 5.080 5.099 157,262 +0.01(+0.11%)
Mar 09, 2018 5.081 5.116 5.076 5.093 218,186 +0.02(+0.45%)
Mar 08, 2018 5.087 5.104 5.041 5.070 159,699 -0.02(-0.34%)
Mar 07, 2018 5.076 5.104 5.048 5.087 162,312 +0.00(+0.00%)
Mar 06, 2018 5.081 5.104 5.059 5.087 115,121 +0.02(+0.45%)
Mar 05, 2018 5.013 5.081 5.013 5.064 160,731 +0.07(+1.38%)
Mar 02, 2018 4.990 5.036 4.955 4.996 131,212 -0.02(-0.34%)
Mar 01, 2018 4.967 5.070 4.955 5.013 178,066 +0.06(+1.27%)
Feb 28, 2018 5.064 5.093 4.938 4.950 335,770 -0.09(-1.82%)
Feb 27, 2018 5.076 5.127 5.041 5.041 193,968 -0.04(-0.79%)
Feb 26, 2018 5.041 5.100 5.041 5.081 194,928 +0.04(+0.80%)
Feb 23, 2018 5.013 5.087 5.013 5.041 221,302 +0.03(+0.57%)
Feb 22, 2018 5.018 5.053 5.013 5.013 118,055 -0.01(-0.11%)
Feb 21, 2018 5.041 5.099 5.013 5.018 242,568 -0.03(-0.68%)
Feb 20, 2018 5.070 5.093 5.041 5.053 263,855 -0.03(-0.56%)
Feb 16, 2018 5.081 5.081 5.081 0 +0.01(+0.23%)
Feb 15, 2018 5.093 5.122 5.047 5.070 188,480 +0.02(+0.34%)
Feb 14, 2018 5.053 5.093 5.030 5.053 281,016 -0.01(-0.11%)
Feb 13, 2018 5.110 5.138 5.047 5.059 256,045 -0.05(-0.89%)
Feb 12, 2018 5.144 5.155 5.064 5.104 289,243 -0.04(-0.77%)
Feb 09, 2018 5.201 5.212 5.059 5.144 281,618 +0.02(+0.44%)
Feb 08, 2018 5.132 5.206 5.098 5.121 245,874 +0.00(+0.00%)
Feb 07, 2018 4.973 5.229 4.841 5.121 584,869 +0.34(+7.13%)
Feb 06, 2018 4.666 4.885 4.666 4.780 531,326 +0.12(+2.56%)
Feb 05, 2018 5.132 5.161 4.433 4.661 1,364,289 -0.51(-9.79%)
Feb 02, 2018 5.212 5.229 5.147 5.167 275,925 -0.06(-1.20%)
Feb 01, 2018 5.184 5.252 5.172 5.229 222,143 +0.05(+0.88%)
Jan 31, 2018 5.274 5.314 5.184 5.184 263,077 -0.05(-0.87%)
Jan 30, 2018 5.303 5.303 5.218 5.229 351,551 -0.07(-1.39%)
Jan 29, 2018 5.297 5.326 5.280 5.303 243,571 +0.02(+0.32%)
Jan 26, 2018 5.274 5.314 5.274 5.286 147,579 +0.00(+0.00%)
Jan 25, 2018 5.348 5.348 5.286 5.286 168,203 -0.05(-0.85%)
Jan 24, 2018 5.331 5.348 5.286 5.331 142,037 +0.00(+0.00%)
Jan 23, 2018 5.343 5.368 5.297 5.331 161,390 -0.02(-0.32%)
Jan 22, 2018 5.257 5.382 5.257 5.348 229,784 +0.07(+1.40%)
Jan 19, 2018 5.286 5.331 5.246 5.274 234,756 -0.03(-0.54%)
Jan 18, 2018 5.359 5.359 5.280 5.303 157,868 -0.05(-0.95%)
Jan 17, 2018 5.325 5.359 5.297 5.354 182,095 +0.06(+1.07%)
Jan 16, 2018 5.314 5.359 5.280 5.297 270,222 -0.02(-0.32%)
Jan 12, 2018 5.314 5.314 5.314 0 +0.06(+1.18%)
Jan 11, 2018 5.269 5.269 5.235 5.252 156,851 +0.01(+0.22%)
Jan 10, 2018 5.252 5.303 5.218 5.241 207,757 +0.00(+0.00%)
Jan 09, 2018 5.286 5.320 5.224 5.241 215,354 -0.03(-0.54%)
Jan 08, 2018 5.218 5.292 5.201 5.269 278,743 +0.05(+0.97%)
Jan 05, 2018 5.258 5.258 5.196 5.218 203,067 -0.01(-0.11%)
Jan 04, 2018 5.292 5.303 5.190 5.224 327,901 -0.07(-1.28%)
Jan 03, 2018 5.241 5.325 5.196 5.292 413,417 +0.06(+1.19%)
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.