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 (%)
Nov 30, 2023 9.734 9.755 9.658 9.706 168,949 +0.03(+0.30%)
Nov 29, 2023 9.744 9.782 9.677 9.677 192,203 -0.06(-0.59%)
Nov 28, 2023 9.725 9.782 9.687 9.734 172,362 -0.02(-0.20%)
Nov 27, 2023 9.811 9.811 9.725 9.753 156,981 -0.02(-0.20%)
Nov 24, 2023 9.734 9.801 9.696 9.772 168,483 +0.08(+0.79%)
Nov 22, 2023 9.715 9.734 9.667 9.696 204,919 +0.03(+0.30%)
Nov 21, 2023 9.562 9.720 9.553 9.667 334,555 +0.10(+1.00%)
Nov 20, 2023 9.534 9.582 9.462 9.572 260,153 +0.06(+0.60%)
Nov 17, 2023 9.582 9.582 9.505 9.515 225,278 -0.02(-0.18%)
Nov 16, 2023 9.664 9.692 9.531 9.531 332,041 -0.10(-1.08%)
Nov 15, 2023 9.588 9.645 9.552 9.636 247,409 +0.04(+0.39%)
Nov 14, 2023 9.465 9.598 9.459 9.598 269,903 +0.15(+1.60%)
Nov 13, 2023 9.427 9.465 9.352 9.446 234,640 +0.02(+0.20%)
Nov 10, 2023 9.371 9.503 9.371 9.427 278,359 +0.05(+0.50%)
Nov 09, 2023 9.399 9.475 9.371 9.380 132,100 +0.01(+0.10%)
Nov 08, 2023 9.418 9.465 9.352 9.371 214,924 -0.07(-0.70%)
Nov 07, 2023 9.484 9.503 9.399 9.437 167,467 -0.05(-0.50%)
Nov 06, 2023 9.503 9.541 9.418 9.484 209,329 +0.03(+0.30%)
Nov 03, 2023 9.456 9.532 9.446 9.456 237,203 +0.07(+0.71%)
Nov 02, 2023 9.276 9.418 9.276 9.389 284,704 +0.17(+1.85%)
Nov 01, 2023 9.039 9.257 9.020 9.219 252,616 +0.21(+2.31%)
Oct 31, 2023 8.992 9.072 8.964 9.011 304,353 +0.08(+0.85%)
Oct 30, 2023 8.897 8.940 8.812 8.935 226,546 +0.13(+1.51%)
Oct 27, 2023 8.992 9.068 8.784 8.803 228,974 -0.15(-1.69%)
Oct 26, 2023 8.945 9.001 8.897 8.954 168,101 +0.06(+0.64%)
Oct 25, 2023 8.897 8.973 8.878 8.897 210,873 -0.03(-0.32%)
Oct 24, 2023 8.831 8.964 8.831 8.926 148,212 +0.10(+1.18%)
Oct 23, 2023 8.869 8.916 8.803 8.822 289,906 -0.09(-0.96%)
Oct 20, 2023 8.954 8.973 8.849 8.907 213,650 -0.08(-0.84%)
Oct 19, 2023 9.115 9.115 8.959 8.982 216,197 -0.13(-1.43%)
Oct 18, 2023 9.244 9.282 9.084 9.113 318,833 -0.14(-1.52%)
Oct 17, 2023 9.178 9.263 9.150 9.253 341,982 +0.11(+1.23%)
Oct 16, 2023 9.009 9.178 9.020 9.141 311,991 +0.12(+1.35%)
Oct 13, 2023 8.962 9.094 8.934 9.019 289,452 +0.09(+1.05%)
Oct 12, 2023 8.962 9.066 8.836 8.925 215,958 -0.04(-0.42%)
Oct 11, 2023 8.962 9.034 8.897 8.962 186,588 +0.00(+0.00%)
Oct 10, 2023 8.962 9.080 8.939 8.962 218,560 +0.03(+0.32%)
Oct 09, 2023 8.756 8.934 8.756 8.934 200,552 +0.11(+1.28%)
Oct 06, 2023 8.681 8.850 8.653 8.822 227,256 +0.10(+1.18%)
Oct 05, 2023 8.775 8.810 8.663 8.718 268,066 -0.05(-0.59%)
Oct 04, 2023 8.728 8.802 8.634 8.770 466,023 +0.05(+0.59%)
Oct 03, 2023 8.897 8.944 8.681 8.718 562,387 -0.19(-2.11%)
Oct 02, 2023 9.066 9.094 8.845 8.906 620,925 -0.14(-1.56%)
Sep 29, 2023 9.141 9.206 9.047 9.047 521,117 -0.03(-0.31%)
Sep 28, 2023 9.141 9.174 9.066 9.075 648,306 -0.06(-0.62%)
Sep 27, 2023 9.094 9.263 9.075 9.131 710,574 +0.11(+1.25%)
Sep 26, 2023 9.450 9.497 8.953 9.019 1,977,295 -0.45(-4.76%)
Sep 25, 2023 9.488 9.488 9.244 9.469 2,829,048 -0.01(-0.10%)
Sep 22, 2023 9.413 9.488 9.413 9.479 265,139 +0.08(+0.90%)
Sep 21, 2023 9.432 9.441 9.328 9.394 288,553 -0.08(-0.89%)
Sep 20, 2023 9.497 9.579 9.460 9.479 272,322 -0.02(-0.17%)
Sep 19, 2023 9.560 9.616 9.486 9.495 437,154 -0.03(-0.29%)
Sep 18, 2023 9.495 9.560 9.467 9.523 341,536 +0.03(+0.29%)
Sep 15, 2023 9.439 9.551 9.411 9.495 312,072 +0.07(+0.79%)
Sep 14, 2023 9.411 9.448 9.337 9.421 342,863 +0.08(+0.90%)
Sep 13, 2023 9.355 9.393 9.318 9.337 221,828 +0.01(+0.10%)
Sep 12, 2023 9.355 9.439 9.309 9.327 183,515 -0.02(-0.20%)
Sep 11, 2023 9.272 9.411 9.272 9.346 293,911 +0.08(+0.90%)
Sep 08, 2023 9.225 9.300 9.206 9.262 231,234 +0.07(+0.81%)
Sep 07, 2023 9.039 9.258 9.039 9.188 399,076 +0.14(+1.54%)
Sep 06, 2023 9.402 9.448 9.020 9.048 1,198,536 -0.34(-3.57%)
Sep 05, 2023 9.523 9.569 9.374 9.383 573,302 -0.13(-1.37%)
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.