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

Gladstone Cap Corp (NQ: GLAD )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 5.344 5.359 5.309 5.332 204,329 -0.01(-0.11%)
May 30, 2018 5.356 5.373 5.321 5.338 161,359 -0.01(-0.22%)
May 29, 2018 5.350 5.373 5.315 5.350 146,244 +0.01(+0.22%)
May 25, 2018 5.338 5.338 5.338 0 +0.01(+0.11%)
May 24, 2018 5.321 5.338 5.318 5.332 129,361 +0.00(+0.00%)
May 23, 2018 5.327 5.350 5.327 5.332 84,069 -0.02(-0.33%)
May 22, 2018 5.362 5.362 5.285 5.350 156,796 +0.01(+0.11%)
May 21, 2018 5.362 5.373 5.315 5.344 242,278 +0.01(+0.11%)
May 18, 2018 5.408 5.408 5.274 5.338 275,509 -0.01(-0.11%)
May 17, 2018 5.303 5.373 5.303 5.344 158,082 +0.05(+0.99%)
May 16, 2018 5.344 5.362 5.286 5.292 217,049 -0.05(-0.87%)
May 15, 2018 5.280 5.338 5.251 5.338 225,847 +0.05(+0.88%)
May 14, 2018 5.280 5.379 5.251 5.292 316,894 +0.07(+1.34%)
May 11, 2018 5.222 5.245 5.210 5.222 129,122 -0.01(-0.22%)
May 10, 2018 5.251 5.286 5.222 5.233 247,533 -0.01(-0.22%)
May 09, 2018 5.210 5.263 5.193 5.245 149,282 +0.05(+0.90%)
May 08, 2018 5.164 5.204 5.152 5.199 161,683 +0.05(+0.90%)
May 07, 2018 5.164 5.174 5.127 5.152 105,839 +0.01(+0.11%)
May 04, 2018 5.105 5.164 5.105 5.146 138,493 +0.04(+0.80%)
May 03, 2018 5.094 5.136 5.065 5.105 169,233 +0.06(+1.27%)
May 02, 2018 5.065 5.094 5.036 5.041 198,756 -0.04(-0.80%)
May 01, 2018 5.100 5.117 5.036 5.082 134,423 -0.01(-0.11%)
Apr 30, 2018 5.070 5.117 5.070 5.088 137,168 +0.02(+0.34%)
Apr 27, 2018 5.047 5.094 5.043 5.070 128,737 +0.03(+0.58%)
Apr 26, 2018 5.006 5.059 5.006 5.041 139,587 +0.03(+0.58%)
Apr 25, 2018 5.024 5.041 5.006 5.012 56,425 -0.01(-0.23%)
Apr 24, 2018 5.018 5.053 5.006 5.024 99,410 +0.02(+0.47%)
Apr 23, 2018 5.018 5.076 4.989 5.001 165,971 -0.02(-0.35%)
Apr 20, 2018 5.018 5.041 5.006 5.018 112,257 -0.01(-0.12%)
Apr 19, 2018 5.030 5.070 5.006 5.024 194,539 -0.02(-0.35%)
Apr 18, 2018 5.082 5.099 5.018 5.041 147,422 -0.02(-0.34%)
Apr 17, 2018 4.995 5.075 4.995 5.059 229,974 +0.08(+1.62%)
Apr 16, 2018 5.018 5.018 4.966 4.978 106,272 -0.02(-0.35%)
Apr 13, 2018 5.001 5.024 4.966 4.995 108,981 +0.01(+0.23%)
Apr 12, 2018 5.007 5.030 4.972 4.984 117,281 +0.00(+0.00%)
Apr 11, 2018 4.972 5.030 4.970 4.984 142,539 +0.01(+0.12%)
Apr 10, 2018 5.024 5.077 4.972 4.978 184,558 -0.02(-0.35%)
Apr 09, 2018 5.018 5.037 4.966 4.995 135,328 +0.00(+0.00%)
Apr 06, 2018 5.024 5.082 4.972 4.995 147,710 -0.03(-0.57%)
Apr 05, 2018 5.036 5.088 5.018 5.024 150,122 +0.00(+0.00%)
Apr 04, 2018 5.012 5.059 5.001 5.024 139,223 -0.01(-0.23%)
Apr 03, 2018 5.012 5.053 5.001 5.036 145,761 +0.05(+0.93%)
Apr 02, 2018 4.972 5.030 4.961 4.989 214,717 +0.02(+0.47%)
Mar 29, 2018 4.966 4.966 4.966 0 -0.01(-0.23%)
Mar 28, 2018 4.914 5.036 4.885 4.978 185,098 +0.08(+1.53%)
Mar 27, 2018 5.024 5.024 4.851 4.903 249,511 -0.09(-1.85%)
Mar 26, 2018 5.018 5.070 4.937 4.995 284,214 +0.01(+0.23%)
Mar 23, 2018 5.030 5.093 4.978 4.984 180,487 -0.06(-1.26%)
Mar 22, 2018 5.041 5.088 5.030 5.047 212,834 -0.02(-0.34%)
Mar 21, 2018 5.082 5.128 5.053 5.064 163,797 -0.02(-0.45%)
Mar 20, 2018 5.070 5.151 5.059 5.088 194,858 +0.03(+0.57%)
Mar 19, 2018 5.099 5.125 5.018 5.059 231,549 -0.02(-0.45%)
Mar 16, 2018 5.070 5.099 5.059 5.082 204,514 +0.01(+0.23%)
Mar 15, 2018 5.116 5.128 5.042 5.070 110,183 -0.03(-0.67%)
Mar 14, 2018 5.151 5.151 5.065 5.105 170,142 -0.02(-0.45%)
Mar 13, 2018 5.139 5.144 5.093 5.128 101,178 +0.03(+0.56%)
Mar 12, 2018 5.110 5.128 5.080 5.099 157,252 +0.01(+0.11%)
Mar 09, 2018 5.082 5.116 5.077 5.093 218,172 +0.02(+0.45%)
Mar 08, 2018 5.088 5.105 5.042 5.070 159,689 -0.02(-0.34%)
Mar 07, 2018 5.076 5.105 5.048 5.088 162,302 +0.00(+0.00%)
Mar 06, 2018 5.082 5.105 5.059 5.088 115,114 +0.02(+0.45%)
Mar 05, 2018 5.013 5.082 5.013 5.065 160,720 +0.07(+1.38%)
Mar 02, 2018 4.990 5.036 4.956 4.996 131,203 -0.02(-0.34%)
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.