Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 5.890 5.715 5.786 504,474 -0.10(-1.64%)
May 30, 2019 5.824 5.888 5.824 5.882 127,748 +0.04(+0.66%)
May 29, 2019 5.831 5.863 5.779 5.843 272,310 -0.03(-0.44%)
May 28, 2019 6.004 6.004 5.831 5.869 346,948 -0.13(-2.14%)
May 24, 2019 6.011 6.017 5.978 5.998 131,913 +0.01(+0.11%)
May 23, 2019 6.023 6.023 5.966 5.991 135,817 -0.03(-0.53%)
May 22, 2019 6.043 6.043 6.011 6.023 121,076 -0.04(-0.64%)
May 21, 2019 6.049 6.062 6.004 6.062 200,307 +0.03(+0.43%)
May 20, 2019 6.017 6.043 5.998 6.036 212,892 +0.02(+0.32%)
May 17, 2019 5.979 6.043 5.979 6.017 162,359 +0.02(+0.32%)
May 16, 2019 6.030 6.043 5.966 5.998 267,684 -0.01(-0.21%)
May 15, 2019 6.036 6.043 5.966 6.011 200,430 -0.03(-0.53%)
May 14, 2019 6.017 6.043 5.985 6.043 205,624 +0.06(+1.07%)
May 13, 2019 5.985 5.997 5.934 5.979 210,617 -0.03(-0.53%)
May 10, 2019 6.004 6.055 5.985 6.011 221,441 -0.01(-0.21%)
May 09, 2019 6.004 6.024 5.973 6.024 135,947 +0.02(+0.32%)
May 08, 2019 6.017 6.030 5.998 6.004 125,195 -0.03(-0.42%)
May 07, 2019 6.036 6.062 5.973 6.030 162,542 -0.03(-0.42%)
May 06, 2019 5.998 6.094 5.998 6.055 143,872 +0.00(+0.00%)
May 03, 2019 6.004 6.107 5.973 6.055 327,069 +0.08(+1.39%)
May 02, 2019 6.062 6.062 5.947 5.973 310,368 -0.09(-1.47%)
May 01, 2019 6.062 6.075 6.036 6.062 220,855 +0.00(+0.00%)
Apr 30, 2019 5.992 6.062 5.947 6.062 243,488 +0.08(+1.39%)
Apr 29, 2019 5.979 6.049 5.953 5.979 198,465 -0.03(-0.53%)
Apr 26, 2019 5.921 6.017 5.909 6.011 142,926 +0.09(+1.51%)
Apr 25, 2019 5.966 5.967 5.902 5.921 151,509 -0.03(-0.43%)
Apr 24, 2019 5.947 5.992 5.909 5.947 139,390 +0.01(+0.11%)
Apr 23, 2019 5.934 5.960 5.902 5.941 158,234 +0.01(+0.22%)
Apr 22, 2019 5.960 5.966 5.877 5.928 171,635 -0.01(-0.11%)
Apr 18, 2019 5.941 5.953 5.877 5.934 125,687 +0.03(+0.54%)
Apr 17, 2019 5.921 5.947 5.890 5.902 171,063 -0.01(-0.11%)
Apr 16, 2019 5.890 5.947 5.890 5.909 169,577 +0.02(+0.32%)
Apr 15, 2019 5.921 5.921 5.871 5.890 135,332 +0.01(+0.11%)
Apr 12, 2019 5.864 5.890 5.845 5.883 129,796 +0.04(+0.76%)
Apr 11, 2019 5.845 5.877 5.830 5.839 105,343 -0.02(-0.32%)
Apr 10, 2019 5.845 5.864 5.820 5.858 127,188 +0.01(+0.22%)
Apr 09, 2019 5.871 5.877 5.826 5.845 118,683 -0.03(-0.43%)
Apr 08, 2019 5.883 5.890 5.839 5.871 128,268 +0.01(+0.11%)
Apr 05, 2019 5.871 5.890 5.858 5.864 132,638 -0.01(-0.11%)
Apr 04, 2019 5.883 5.883 5.864 5.871 170,098 +0.02(+0.32%)
Apr 03, 2019 5.858 5.883 5.839 5.852 136,439 +0.01(+0.11%)
Apr 02, 2019 5.801 5.858 5.782 5.845 162,716 +0.04(+0.76%)
Apr 01, 2019 5.731 5.826 5.725 5.801 289,513 +0.09(+1.66%)
Mar 29, 2019 5.725 5.750 5.706 5.706 238,276 +0.00(+0.00%)
Mar 28, 2019 5.712 5.725 5.693 5.706 83,322 +0.01(+0.11%)
Mar 27, 2019 5.750 5.750 5.674 5.700 166,608 -0.01(-0.22%)
Mar 26, 2019 5.750 5.750 5.668 5.712 221,895 -0.03(-0.55%)
Mar 25, 2019 5.719 5.744 5.668 5.744 251,175 +0.02(+0.33%)
Mar 22, 2019 5.757 5.776 5.712 5.725 180,483 -0.03(-0.44%)
Mar 21, 2019 5.763 5.763 5.712 5.750 151,843 +0.01(+0.22%)
Mar 20, 2019 5.757 5.845 5.712 5.738 131,457 -0.02(-0.33%)
Mar 19, 2019 5.826 5.826 5.731 5.757 177,897 -0.05(-0.87%)
Mar 18, 2019 5.801 5.832 5.776 5.807 271,062 +0.02(+0.33%)
Mar 15, 2019 5.757 5.801 5.751 5.788 187,907 +0.03(+0.55%)
Mar 14, 2019 5.713 5.795 5.713 5.757 216,192 +0.04(+0.77%)
Mar 13, 2019 5.688 5.744 5.688 5.713 150,254 +0.03(+0.44%)
Mar 12, 2019 5.726 5.738 5.682 5.688 114,665 -0.02(-0.33%)
Mar 11, 2019 5.669 5.719 5.669 5.707 141,556 +0.05(+0.89%)
Mar 08, 2019 5.675 5.675 5.623 5.657 124,264 +0.01(+0.11%)
Mar 07, 2019 5.657 5.669 5.587 5.650 156,367 -0.04(-0.66%)
Mar 06, 2019 5.738 5.738 5.650 5.688 119,933 -0.04(-0.66%)
Mar 05, 2019 5.732 5.776 5.581 5.726 279,296 -0.03(-0.44%)
Mar 04, 2019 5.751 5.770 5.732 5.751 124,061 +0.01(+0.11%)
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.