FinancialContent is the trusted provider of stock market information to the media industry.
Gladstone Cap Corp (NQ: GLAD)
9.890 USD  +0.090 (+0.92%)
Streaming Delayed Price  /  Updated: 2:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2019 9.770 9.830 9.770 9.800 132,638 +0.05(+0.51%)
Oct 16, 2019 9.780 9.800 9.750 9.750 114,346 -0.03(-0.31%)
Oct 15, 2019 9.740 9.780 9.720 9.780 123,921 +0.07(+0.72%)
Oct 14, 2019 9.710 9.740 9.650 9.710 58,940 +0.03(+0.31%)
Oct 11, 2019 9.690 9.770 9.660 9.680 122,300 +0.05(+0.52%)
Oct 10, 2019 9.620 9.680 9.580 9.630 97,352 +0.03(+0.31%)
Oct 09, 2019 9.590 9.658 9.560 9.600 91,020 +0.03(+0.31%)
Oct 08, 2019 9.580 9.590 9.470 9.570 93,711 +0.01(+0.10%)
Oct 07, 2019 9.520 9.590 9.460 9.560 97,203 +0.08(+0.84%)
Oct 04, 2019 9.360 9.520 9.350 9.480 99,800 +0.12(+1.28%)
Oct 03, 2019 9.550 9.580 9.350 9.360 211,124 -0.18(-1.89%)
Oct 02, 2019 9.630 9.630 9.480 9.540 169,081 -0.09(-0.93%)
Oct 01, 2019 9.760 9.830 9.610 9.630 137,923 -0.12(-1.23%)
Sep 30, 2019 9.710 9.770 9.690 9.750 162,112 +0.05(+0.52%)
Sep 27, 2019 9.670 9.700 9.630 9.700 84,900 +0.05(+0.52%)
Sep 26, 2019 9.580 9.670 9.580 9.650 82,771 +0.08(+0.84%)
Sep 25, 2019 9.560 9.630 9.520 9.570 90,996 +0.01(+0.10%)
Sep 24, 2019 9.570 9.610 9.530 9.560 89,927 -0.01(-0.10%)
Sep 23, 2019 9.490 9.630 9.490 9.570 120,190 +0.02(+0.21%)
Sep 20, 2019 9.480 9.590 9.477 9.550 151,900 +0.04(+0.42%)
Sep 19, 2019 9.600 9.600 9.480 9.510 110,454 -0.08(-0.83%)
Sep 18, 2019 9.530 9.590 9.510 9.590 108,088 +0.04(+0.42%)
Sep 17, 2019 9.530 9.550 9.450 9.550 106,520 +0.00(+0.00%)
Sep 16, 2019 9.540 9.560 9.460 9.550 157,985 -0.04(-0.42%)
Sep 13, 2019 9.500 9.590 9.490 9.590 167,600 +0.09(+0.95%)
Sep 12, 2019 9.490 9.500 9.460 9.500 122,827 +0.01(+0.11%)
Sep 11, 2019 9.490 9.500 9.430 9.490 104,179 -0.01(-0.11%)
Sep 10, 2019 9.490 9.500 9.463 9.500 102,335 +0.00(+0.00%)
Sep 09, 2019 9.490 9.500 9.450 9.500 87,546 +0.03(+0.32%)
Sep 06, 2019 9.420 9.480 9.380 9.470 84,800 +0.08(+0.85%)
Sep 05, 2019 9.450 9.490 9.380 9.390 156,118 -0.02(-0.21%)
Sep 04, 2019 9.380 9.440 9.360 9.410 91,323 +0.03(+0.32%)
Sep 03, 2019 9.310 9.400 9.310 9.380 118,595 +0.06(+0.64%)
Aug 30, 2019 9.390 9.392 9.305 9.320 86,700 -0.04(-0.43%)
Aug 29, 2019 9.330 9.400 9.290 9.360 106,381 +0.03(+0.32%)
Aug 28, 2019 9.250 9.340 9.235 9.330 84,032 +0.08(+0.86%)
Aug 27, 2019 9.300 9.350 9.200 9.250 100,330 -0.05(-0.54%)
Aug 26, 2019 9.320 9.357 9.290 9.300 55,709 +0.00(+0.00%)
Aug 23, 2019 9.390 9.420 9.280 9.300 77,300 -0.08(-0.85%)
Aug 22, 2019 9.400 9.450 9.370 9.380 60,305 -0.02(-0.21%)
Aug 21, 2019 9.340 9.450 9.340 9.400 112,875 +0.04(+0.43%)
Aug 20, 2019 9.350 9.400 9.300 9.360 71,110 +0.01(+0.11%)
Aug 19, 2019 9.380 9.390 9.240 9.350 168,271 -0.05(-0.53%)
Aug 16, 2019 9.310 9.410 9.293 9.400 126,200 +0.16(+1.73%)
Aug 15, 2019 9.320 9.340 9.200 9.240 136,223 -0.07(-0.75%)
Aug 14, 2019 9.310 9.340 9.230 9.310 152,696 -0.05(-0.53%)
Aug 13, 2019 9.380 9.440 9.280 9.360 164,370 +0.02(+0.21%)
Aug 12, 2019 9.310 9.340 9.260 9.340 110,681 +0.01(+0.11%)
Aug 09, 2019 9.400 9.400 9.310 9.330 69,500 -0.07(-0.74%)
Aug 08, 2019 9.230 9.400 9.200 9.400 126,134 +0.12(+1.29%)
Aug 07, 2019 9.330 9.350 9.150 9.280 145,725 +0.04(+0.43%)
Aug 06, 2019 9.210 9.390 9.210 9.240 111,190 +0.03(+0.33%)
Aug 05, 2019 9.430 9.430 9.090 9.210 337,397 -0.20(-2.13%)
Aug 02, 2019 9.450 9.480 9.380 9.410 107,200 -0.04(-0.42%)
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.