Gladstone Cap Corp (NQ: GLAD )

23.40 -0.06 (-0.26%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.426 8.478 8.409 8.461 186,810 +0.04(+0.52%)
Sep 27, 2019 8.392 8.418 8.357 8.418 97,835 +0.04(+0.52%)
Sep 26, 2019 8.313 8.392 8.313 8.374 95,381 +0.07(+0.84%)
Sep 25, 2019 8.296 8.357 8.261 8.305 104,859 +0.01(+0.10%)
Sep 24, 2019 8.305 8.339 8.270 8.296 103,627 -0.01(-0.10%)
Sep 23, 2019 8.235 8.357 8.235 8.305 138,501 +0.02(+0.21%)
Sep 20, 2019 8.227 8.322 8.224 8.287 175,042 +0.03(+0.42%)
Sep 19, 2019 8.331 8.331 8.227 8.253 127,282 -0.07(-0.83%)
Sep 18, 2019 8.270 8.322 8.253 8.322 124,555 +0.03(+0.42%)
Sep 17, 2019 8.270 8.287 8.201 8.287 122,748 +0.00(+0.00%)
Sep 16, 2019 8.279 8.296 8.209 8.287 182,054 +0.09(+1.06%)
Sep 13, 2019 8.124 8.201 8.115 8.201 195,996 +0.08(+0.95%)
Sep 12, 2019 8.115 8.124 8.089 8.124 143,637 +0.01(+0.11%)
Sep 11, 2019 8.115 8.124 8.064 8.115 121,829 -0.01(-0.11%)
Sep 10, 2019 8.115 8.124 8.092 8.124 119,673 +0.00(+0.00%)
Sep 09, 2019 8.115 8.124 8.081 8.124 102,378 +0.03(+0.32%)
Sep 06, 2019 8.055 8.107 8.021 8.098 99,167 +0.07(+0.85%)
Sep 05, 2019 8.081 8.115 8.021 8.030 182,568 -0.02(-0.21%)
Sep 04, 2019 8.021 8.072 8.004 8.047 106,795 +0.03(+0.32%)
Sep 03, 2019 7.961 8.038 7.961 8.021 138,688 +0.05(+0.64%)
Aug 30, 2019 8.030 8.031 7.957 7.970 101,389 -0.03(-0.43%)
Aug 29, 2019 7.978 8.038 7.944 8.004 124,404 +0.03(+0.32%)
Aug 28, 2019 7.910 7.987 7.897 7.978 98,269 +0.07(+0.86%)
Aug 27, 2019 7.953 7.995 7.867 7.910 117,328 -0.04(-0.54%)
Aug 26, 2019 7.970 8.002 7.944 7.953 65,147 +0.00(+0.00%)
Aug 23, 2019 8.030 8.055 7.936 7.953 90,396 -0.07(-0.85%)
Aug 22, 2019 8.038 8.081 8.012 8.021 70,522 -0.02(-0.21%)
Aug 21, 2019 7.987 8.081 7.987 8.038 131,999 +0.03(+0.43%)
Aug 20, 2019 7.995 8.038 7.953 8.004 83,158 +0.01(+0.11%)
Aug 19, 2019 8.021 8.030 7.901 7.995 196,780 +0.08(+0.97%)
Aug 16, 2019 7.843 7.927 7.828 7.918 149,813 +0.13(+1.73%)
Aug 15, 2019 7.851 7.868 7.750 7.784 161,711 -0.06(-0.75%)
Aug 14, 2019 7.843 7.868 7.775 7.843 181,266 -0.04(-0.53%)
Aug 13, 2019 7.902 7.952 7.817 7.885 195,124 +0.02(+0.21%)
Aug 12, 2019 7.843 7.868 7.800 7.868 131,390 +0.01(+0.11%)
Aug 09, 2019 7.918 7.918 7.843 7.859 82,504 -0.06(-0.74%)
Aug 08, 2019 7.775 7.918 7.750 7.918 149,734 +0.10(+1.29%)
Aug 07, 2019 7.859 7.876 7.708 7.817 172,991 +0.03(+0.43%)
Aug 06, 2019 7.758 7.910 7.758 7.784 131,994 +0.03(+0.33%)
Aug 05, 2019 7.944 7.944 7.657 7.758 400,526 -0.17(-2.13%)
Aug 02, 2019 7.961 7.986 7.902 7.927 127,257 -0.03(-0.42%)
Aug 01, 2019 7.986 8.019 7.927 7.961 129,669 -0.03(-0.32%)
Jul 31, 2019 8.045 8.045 7.961 7.986 109,105 -0.03(-0.32%)
Jul 30, 2019 8.011 8.041 7.961 8.011 179,797 +0.03(+0.42%)
Jul 29, 2019 7.986 8.011 7.961 7.977 102,039 -0.01(-0.11%)
Jul 26, 2019 7.944 8.003 7.935 7.986 70,158 +0.07(+0.85%)
Jul 25, 2019 7.969 8.011 7.902 7.918 149,956 -0.06(-0.74%)
Jul 24, 2019 7.961 7.986 7.944 7.977 121,975 +0.01(+0.11%)
Jul 23, 2019 7.902 8.003 7.893 7.969 149,650 +0.07(+0.85%)
Jul 22, 2019 7.918 7.952 7.902 7.902 87,732 -0.01(-0.11%)
Jul 19, 2019 7.986 8.028 7.910 7.910 162,515 +0.02(+0.21%)
Jul 18, 2019 7.935 7.968 7.893 7.893 233,203 -0.01(-0.11%)
Jul 17, 2019 7.926 7.960 7.901 7.901 90,162 -0.02(-0.31%)
Jul 16, 2019 7.901 7.960 7.901 7.926 132,617 +0.03(+0.42%)
Jul 15, 2019 7.901 7.926 7.893 7.893 108,621 +0.00(+0.00%)
Jul 12, 2019 7.877 7.893 7.852 7.893 126,026 +0.03(+0.42%)
Jul 11, 2019 7.852 7.877 7.810 7.860 144,878 +0.02(+0.32%)
Jul 10, 2019 7.827 7.852 7.802 7.835 108,007 +0.02(+0.21%)
Jul 09, 2019 7.827 7.852 7.794 7.818 73,102 -0.02(-0.32%)
Jul 08, 2019 7.835 7.852 7.777 7.843 137,365 +0.01(+0.11%)
Jul 05, 2019 7.760 7.860 7.760 7.835 210,245 +0.06(+0.75%)
Jul 03, 2019 7.785 7.802 7.769 7.777 45,543 +0.00(+0.00%)
Jul 02, 2019 7.802 7.802 7.735 7.777 114,626 -0.01(-0.11%)
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.