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 22, 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, 2023 8.563 8.563 8.490 8.540 156,734 -0.02(-0.26%)
May 30, 2023 8.567 8.590 8.481 8.563 177,519 -0.03(-0.32%)
May 26, 2023 8.472 8.599 8.454 8.590 138,665 +0.14(+1.61%)
May 25, 2023 8.436 8.490 8.336 8.454 137,901 +0.02(+0.22%)
May 24, 2023 8.481 8.508 8.345 8.436 144,498 -0.08(-0.96%)
May 23, 2023 8.526 8.572 8.481 8.517 127,251 -0.02(-0.21%)
May 22, 2023 8.508 8.563 8.417 8.535 167,234 +0.03(+0.32%)
May 19, 2023 8.481 8.589 8.481 8.508 283,053 +0.04(+0.42%)
May 18, 2023 8.481 8.522 8.472 8.472 103,770 -0.06(-0.74%)
May 17, 2023 8.418 8.562 8.373 8.535 197,856 +0.13(+1.50%)
May 16, 2023 8.490 8.499 8.409 8.409 75,644 -0.09(-1.06%)
May 15, 2023 8.553 8.553 8.454 8.499 117,432 +0.09(+1.07%)
May 12, 2023 8.418 8.472 8.364 8.409 71,705 -0.01(-0.11%)
May 11, 2023 8.472 8.472 8.373 8.418 73,581 -0.06(-0.74%)
May 10, 2023 8.526 8.526 8.400 8.481 128,553 +0.05(+0.64%)
May 09, 2023 8.418 8.486 8.382 8.427 124,847 -0.02(-0.21%)
May 08, 2023 8.481 8.504 8.337 8.445 186,136 -0.03(-0.32%)
May 05, 2023 8.535 8.571 8.436 8.472 140,128 +0.04(+0.53%)
May 04, 2023 8.427 8.526 8.328 8.427 149,992 +0.00(+0.00%)
May 03, 2023 8.436 8.562 8.375 8.427 112,224 -0.04(-0.53%)
May 02, 2023 8.571 8.589 8.328 8.472 237,251 -0.08(-0.95%)
May 01, 2023 8.751 8.760 8.544 8.553 169,920 -0.13(-1.45%)
Apr 28, 2023 8.652 8.805 8.625 8.679 147,598 +0.04(+0.52%)
Apr 27, 2023 8.598 8.661 8.553 8.634 178,439 +0.08(+0.95%)
Apr 26, 2023 8.481 8.616 8.472 8.553 136,108 +0.09(+1.06%)
Apr 25, 2023 8.526 8.580 8.427 8.463 94,726 -0.07(-0.84%)
Apr 24, 2023 8.472 8.562 8.454 8.535 163,791 +0.03(+0.32%)
Apr 21, 2023 8.562 8.562 8.472 8.508 158,948 -0.01(-0.11%)
Apr 20, 2023 8.463 8.544 8.436 8.517 159,060 +0.02(+0.21%)
Apr 19, 2023 8.490 8.553 8.472 8.499 207,427 +0.02(+0.21%)
Apr 18, 2023 8.544 8.544 8.410 8.481 132,424 -0.04(-0.52%)
Apr 17, 2023 8.392 8.535 8.348 8.526 188,574 +0.15(+1.81%)
Apr 14, 2023 8.410 8.535 8.312 8.374 308,189 -0.04(-0.42%)
Apr 13, 2023 8.276 8.410 8.267 8.410 152,919 +0.19(+2.28%)
Apr 12, 2023 8.294 8.312 8.214 8.223 150,432 +0.02(+0.22%)
Apr 11, 2023 8.232 8.294 8.196 8.205 110,252 -0.01(-0.11%)
Apr 10, 2023 8.249 8.303 8.125 8.214 123,404 -0.03(-0.32%)
Apr 06, 2023 8.267 8.310 8.232 8.241 92,012 -0.05(-0.65%)
Apr 05, 2023 8.356 8.365 8.249 8.294 98,113 -0.07(-0.85%)
Apr 04, 2023 8.374 8.410 8.276 8.365 145,329 +0.04(+0.54%)
Apr 03, 2023 8.410 8.455 8.294 8.321 254,482 -0.06(-0.74%)
Mar 31, 2023 8.365 8.481 8.330 8.383 157,669 +0.10(+1.18%)
Mar 30, 2023 8.348 8.357 8.249 8.285 109,186 -0.05(-0.64%)
Mar 29, 2023 8.294 8.356 8.267 8.339 106,299 +0.10(+1.19%)
Mar 28, 2023 8.223 8.267 8.178 8.241 70,036 +0.04(+0.43%)
Mar 27, 2023 8.214 8.276 8.107 8.205 118,614 +0.06(+0.77%)
Mar 24, 2023 7.991 8.151 7.911 8.142 141,139 +0.12(+1.44%)
Mar 23, 2023 8.098 8.195 7.946 8.026 152,500 -0.06(-0.77%)
Mar 22, 2023 8.267 8.330 8.089 8.089 108,207 -0.20(-2.37%)
Mar 21, 2023 8.196 8.410 8.178 8.285 138,838 +0.17(+2.09%)
Mar 20, 2023 8.223 8.365 8.058 8.116 163,686 -0.04(-0.44%)
Mar 17, 2023 8.330 8.339 8.142 8.151 165,642 -0.23(-2.77%)
Mar 16, 2023 8.160 8.428 8.080 8.383 267,636 +0.22(+2.68%)
Mar 15, 2023 8.112 8.227 8.005 8.165 236,743 -0.14(-1.70%)
Mar 14, 2023 8.315 8.500 8.240 8.306 204,796 +0.18(+2.18%)
Mar 13, 2023 8.067 8.271 7.855 8.129 339,757 -0.11(-1.29%)
Mar 10, 2023 8.580 8.598 8.182 8.235 357,243 -0.37(-4.32%)
Mar 09, 2023 8.881 8.899 8.589 8.607 229,706 -0.26(-2.89%)
Mar 08, 2023 8.828 8.890 8.828 8.864 114,525 +0.00(+0.00%)
Mar 07, 2023 8.864 8.934 8.828 8.864 99,709 -0.04(-0.50%)
Mar 06, 2023 8.934 9.014 8.881 8.908 172,192 -0.04(-0.40%)
Mar 03, 2023 8.899 8.987 8.899 8.943 134,952 +0.04(+0.50%)
Mar 02, 2023 8.864 8.925 8.828 8.899 113,493 +0.01(+0.10%)
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.