FinancialContent is the trusted provider of stock market information to the media industry.
Gladstone Cap Corp (NQ: GLAD)
9.260 USD  UNCHANGED
Official Closing Price  /  Updated: 5:37 PM EDT, Jun 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 24, 2019 9.280 9.340 9.250 9.260 59,615 +0.00(+0.00%)
Jun 21, 2019 9.300 9.320 9.230 9.260 139,000 -0.03(-0.32%)
Jun 20, 2019 9.400 9.400 9.240 9.290 86,833 -0.05(-0.54%)
Jun 19, 2019 9.330 9.390 9.320 9.340 99,396 +0.03(+0.32%)
Jun 18, 2019 9.390 9.479 9.300 9.310 200,755 -0.13(-1.38%)
Jun 17, 2019 9.440 9.500 9.400 9.440 216,931 +0.02(+0.21%)
Jun 14, 2019 9.400 9.430 9.370 9.420 130,200 +0.02(+0.21%)
Jun 13, 2019 9.370 9.430 9.360 9.400 102,839 +0.04(+0.43%)
Jun 12, 2019 9.320 9.360 9.310 9.360 77,887 +0.02(+0.21%)
Jun 11, 2019 9.400 9.400 9.330 9.340 107,121 -0.04(-0.43%)
Jun 10, 2019 9.350 9.400 9.330 9.380 144,837 +0.05(+0.54%)
Jun 07, 2019 9.310 9.340 9.289 9.330 105,900 +0.03(+0.32%)
Jun 06, 2019 9.200 9.310 9.200 9.300 78,880 +0.12(+1.31%)
Jun 05, 2019 9.340 9.350 9.140 9.180 142,549 -0.10(-1.08%)
Jun 04, 2019 9.130 9.300 9.090 9.280 132,655 +0.19(+2.09%)
Jun 03, 2019 9.000 9.100 8.920 9.090 129,606 +0.09(+1.00%)
May 31, 2019 9.130 9.162 8.890 9.000 324,300 -0.15(-1.64%)
May 30, 2019 9.060 9.160 9.060 9.150 82,123 +0.06(+0.66%)
May 29, 2019 9.070 9.120 8.990 9.090 175,054 -0.04(-0.44%)
May 28, 2019 9.340 9.340 9.070 9.130 223,035 -0.20(-2.14%)
May 24, 2019 9.350 9.360 9.300 9.330 84,800 +0.01(+0.11%)
May 23, 2019 9.370 9.370 9.280 9.320 87,310 -0.05(-0.53%)
May 22, 2019 9.400 9.400 9.350 9.370 77,834 -0.06(-0.64%)
May 21, 2019 9.410 9.430 9.340 9.430 128,767 -0.03(-0.32%)
May 20, 2019 9.430 9.470 9.400 9.460 135,845 +0.03(+0.32%)
May 17, 2019 9.370 9.470 9.370 9.430 103,600 +0.03(+0.32%)
May 16, 2019 9.450 9.470 9.350 9.400 170,807 -0.02(-0.21%)
May 15, 2019 9.460 9.470 9.350 9.420 127,893 -0.05(-0.53%)
May 14, 2019 9.430 9.470 9.380 9.470 131,207 +0.10(+1.07%)
May 13, 2019 9.380 9.399 9.300 9.370 134,393 -0.05(-0.53%)
May 10, 2019 9.410 9.490 9.380 9.420 141,300 -0.02(-0.21%)
May 09, 2019 9.410 9.440 9.360 9.440 86,747 +0.03(+0.32%)
May 08, 2019 9.430 9.450 9.400 9.410 79,886 -0.04(-0.42%)
May 07, 2019 9.460 9.500 9.360 9.450 103,717 -0.04(-0.42%)
May 06, 2019 9.400 9.550 9.400 9.490 91,804 +0.00(+0.00%)
May 03, 2019 9.410 9.570 9.360 9.490 208,700 +0.13(+1.39%)
May 02, 2019 9.500 9.500 9.320 9.360 198,043 -0.14(-1.47%)
May 01, 2019 9.500 9.520 9.460 9.500 140,926 +0.00(+0.00%)
Apr 30, 2019 9.390 9.500 9.320 9.500 155,368 +0.13(+1.39%)
Apr 29, 2019 9.370 9.480 9.330 9.370 126,639 -0.05(-0.53%)
Apr 26, 2019 9.280 9.430 9.260 9.420 91,200 +0.14(+1.51%)
Apr 25, 2019 9.350 9.351 9.250 9.280 96,677 -0.04(-0.43%)
Apr 24, 2019 9.320 9.390 9.260 9.320 88,944 +0.01(+0.11%)
Apr 23, 2019 9.300 9.340 9.250 9.310 100,968 +0.02(+0.22%)
Apr 22, 2019 9.340 9.350 9.210 9.290 109,519 -0.01(-0.11%)
Apr 18, 2019 9.310 9.330 9.210 9.300 80,200 -0.02(-0.21%)
Apr 17, 2019 9.350 9.390 9.300 9.320 108,334 -0.01(-0.11%)
Apr 16, 2019 9.300 9.390 9.300 9.330 107,393 +0.03(+0.32%)
Apr 15, 2019 9.350 9.350 9.270 9.300 85,706 +0.01(+0.11%)
Apr 12, 2019 9.260 9.300 9.230 9.290 82,200 +0.07(+0.76%)
Apr 11, 2019 9.230 9.280 9.206 9.220 66,714 -0.03(-0.32%)
Apr 10, 2019 9.230 9.260 9.190 9.250 80,548 +0.02(+0.22%)
Apr 09, 2019 9.270 9.280 9.200 9.230 75,162 -0.04(-0.43%)
Apr 08, 2019 9.290 9.300 9.220 9.270 81,232 +0.01(+0.11%)
Apr 05, 2019 9.270 9.300 9.250 9.260 84,000 -0.01(-0.11%)
Apr 04, 2019 9.290 9.290 9.260 9.270 107,723 +0.03(+0.32%)
Apr 03, 2019 9.250 9.290 9.220 9.240 86,407 +0.01(+0.11%)
Apr 02, 2019 9.160 9.250 9.130 9.230 103,048 +0.07(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.