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

Gladstone Cap Corp (NQ: GLAD )

22.85 +0.04 (+0.17%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 14, 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 (%)
Sep 30, 2021 9.033 9.128 8.938 8.978 222,313 +0.00(+0.00%)
Sep 29, 2021 8.938 9.009 8.914 8.978 107,416 +0.04(+0.44%)
Sep 28, 2021 9.065 9.073 8.882 8.938 175,594 -0.11(-1.23%)
Sep 27, 2021 9.057 9.141 9.025 9.049 118,838 +0.03(+0.35%)
Sep 24, 2021 9.049 9.105 9.001 9.017 137,176 -0.04(-0.44%)
Sep 23, 2021 9.065 9.168 9.057 9.057 119,509 -0.01(-0.09%)
Sep 22, 2021 9.073 9.144 9.032 9.065 142,671 +0.06(+0.71%)
Sep 21, 2021 8.882 9.104 8.881 9.001 205,393 +0.13(+1.48%)
Sep 20, 2021 9.005 9.005 8.704 8.870 324,805 -0.24(-2.69%)
Sep 17, 2021 9.115 9.147 9.060 9.115 194,480 +0.02(+0.17%)
Sep 16, 2021 9.147 9.202 9.044 9.099 137,379 -0.06(-0.69%)
Sep 15, 2021 9.005 9.198 8.975 9.163 196,274 +0.19(+2.11%)
Sep 14, 2021 9.028 9.068 8.957 8.973 156,409 -0.01(-0.09%)
Sep 13, 2021 8.989 9.020 8.886 8.981 132,060 +0.09(+1.07%)
Sep 10, 2021 8.973 9.028 8.862 8.886 163,776 -0.08(-0.88%)
Sep 09, 2021 9.020 9.115 8.933 8.965 171,307 -0.05(-0.53%)
Sep 08, 2021 9.052 9.111 9.005 9.012 117,883 -0.02(-0.26%)
Sep 07, 2021 9.139 9.163 8.997 9.036 228,702 -0.14(-1.55%)
Sep 03, 2021 9.234 9.257 9.103 9.178 141,569 -0.02(-0.26%)
Sep 02, 2021 9.194 9.297 9.178 9.202 120,991 +0.01(+0.09%)
Sep 01, 2021 9.194 9.328 9.178 9.194 188,337 -0.06(-0.68%)
Aug 31, 2021 9.226 9.352 9.218 9.257 157,551 +0.06(+0.69%)
Aug 30, 2021 9.320 9.320 9.170 9.194 193,742 -0.06(-0.68%)
Aug 27, 2021 9.139 9.320 9.115 9.257 115,651 +0.16(+1.74%)
Aug 26, 2021 9.178 9.249 9.037 9.099 135,064 -0.06(-0.69%)
Aug 25, 2021 9.123 9.281 9.123 9.163 117,511 +0.04(+0.43%)
Aug 24, 2021 9.052 9.163 9.052 9.123 94,649 +0.06(+0.70%)
Aug 23, 2021 9.107 9.234 9.012 9.060 208,651 -0.05(-0.52%)
Aug 20, 2021 8.854 9.107 8.778 9.107 224,976 +0.29(+3.27%)
Aug 19, 2021 9.227 9.243 8.807 8.819 353,430 -0.45(-4.83%)
Aug 18, 2021 9.322 9.459 9.251 9.267 398,929 -0.06(-0.67%)
Aug 17, 2021 9.267 9.353 9.188 9.329 211,627 +0.01(+0.08%)
Aug 16, 2021 9.243 9.380 9.172 9.322 142,322 +0.06(+0.68%)
Aug 13, 2021 9.212 9.337 9.164 9.259 240,311 +0.07(+0.77%)
Aug 12, 2021 9.157 9.188 9.086 9.188 84,382 +0.04(+0.43%)
Aug 11, 2021 9.219 9.227 9.142 9.149 141,889 -0.02(-0.17%)
Aug 10, 2021 9.157 9.227 9.114 9.164 106,876 +0.01(+0.09%)
Aug 09, 2021 9.267 9.267 9.078 9.157 186,967 -0.09(-1.02%)
Aug 06, 2021 9.157 9.267 9.102 9.251 196,410 +0.17(+1.90%)
Aug 05, 2021 8.984 9.094 8.960 9.078 136,165 +0.12(+1.31%)
Aug 04, 2021 8.952 9.023 8.890 8.960 127,104 -0.07(-0.78%)
Aug 03, 2021 9.007 9.031 8.890 9.031 138,097 +0.03(+0.35%)
Aug 02, 2021 9.015 9.086 8.952 9.000 185,493 +0.04(+0.44%)
Jul 30, 2021 8.960 9.031 8.874 8.960 151,306 +0.02(+0.18%)
Jul 29, 2021 8.976 9.031 8.921 8.945 120,518 +0.02(+0.18%)
Jul 28, 2021 8.937 8.974 8.858 8.929 95,364 +0.02(+0.18%)
Jul 27, 2021 8.921 8.960 8.866 8.913 102,465 -0.02(-0.26%)
Jul 26, 2021 8.905 9.047 8.842 8.937 193,739 +0.01(+0.09%)
Jul 23, 2021 9.015 9.031 8.858 8.929 148,247 -0.02(-0.26%)
Jul 22, 2021 8.984 9.039 8.889 8.952 96,293 -0.06(-0.65%)
Jul 21, 2021 8.996 9.082 8.980 9.011 154,947 +0.07(+0.79%)
Jul 20, 2021 8.777 9.011 8.754 8.941 156,005 +0.21(+2.42%)
Jul 19, 2021 8.832 8.879 8.597 8.730 318,606 -0.25(-2.78%)
Jul 16, 2021 9.019 9.050 8.933 8.980 141,721 +0.04(+0.44%)
Jul 15, 2021 8.925 9.073 8.902 8.941 139,530 +0.00(+0.00%)
Jul 14, 2021 9.066 9.144 8.925 8.941 111,186 -0.11(-1.21%)
Jul 13, 2021 9.128 9.136 9.004 9.050 135,374 -0.06(-0.69%)
Jul 12, 2021 8.988 9.152 8.964 9.113 227,746 +0.12(+1.39%)
Jul 09, 2021 9.019 9.019 8.863 8.988 217,803 +0.19(+2.13%)
Jul 08, 2021 8.886 8.933 8.683 8.800 304,486 -0.18(-2.00%)
Jul 07, 2021 9.082 9.136 8.941 8.980 177,085 -0.12(-1.29%)
Jul 06, 2021 9.144 9.144 8.997 9.097 168,227 -0.02(-0.17%)
Jul 02, 2021 9.035 9.128 8.964 9.113 126,765 +0.08(+0.86%)
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.