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 (%)
May 31, 2019 5.869 5.889 5.715 5.785 504,506 -0.10(-1.64%)
May 30, 2019 5.824 5.888 5.824 5.882 127,756 +0.04(+0.66%)
May 29, 2019 5.830 5.862 5.779 5.843 272,327 -0.03(-0.44%)
May 28, 2019 6.004 6.004 5.830 5.869 346,970 -0.13(-2.14%)
May 24, 2019 6.010 6.017 5.978 5.997 131,921 +0.01(+0.11%)
May 23, 2019 6.023 6.023 5.965 5.991 135,826 -0.03(-0.53%)
May 22, 2019 6.042 6.042 6.010 6.023 121,084 -0.04(-0.64%)
May 21, 2019 6.049 6.062 6.004 6.062 200,320 +0.03(+0.43%)
May 20, 2019 6.017 6.042 5.998 6.036 212,906 +0.02(+0.32%)
May 17, 2019 5.979 6.042 5.979 6.017 162,369 +0.02(+0.32%)
May 16, 2019 6.030 6.042 5.966 5.998 267,701 -0.01(-0.21%)
May 15, 2019 6.036 6.042 5.966 6.010 200,443 -0.03(-0.53%)
May 14, 2019 6.017 6.042 5.985 6.042 205,637 +0.06(+1.07%)
May 13, 2019 5.985 5.997 5.934 5.979 210,630 -0.03(-0.53%)
May 10, 2019 6.004 6.055 5.985 6.010 221,456 -0.01(-0.21%)
May 09, 2019 6.004 6.023 5.972 6.023 135,956 +0.02(+0.32%)
May 08, 2019 6.017 6.030 5.998 6.004 125,203 -0.03(-0.42%)
May 07, 2019 6.036 6.061 5.972 6.030 162,553 -0.03(-0.42%)
May 06, 2019 5.998 6.093 5.998 6.055 143,882 +0.00(+0.00%)
May 03, 2019 6.004 6.106 5.972 6.055 327,090 +0.08(+1.39%)
May 02, 2019 6.061 6.061 5.947 5.972 310,387 -0.09(-1.47%)
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.