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

Gladstone Capital Corp 6.125% Notes Due 2 (NQ: GLADD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2020 25.35 25.35 25.35 1,017 +0.01(+0.04%)
Dec 30, 2020 25.27 25.34 25.27 25.34 1,017 +0.06(+0.24%)
Dec 29, 2020 25.27 25.28 25.27 25.28 1,491 -0.01(-0.04%)
Dec 28, 2020 25.34 25.34 25.27 25.29 1,701 -0.06(-0.24%)
Dec 24, 2020 25.28 25.37 25.28 25.35 4,300 +0.05(+0.20%)
Dec 23, 2020 25.28 25.35 25.28 25.30 4,934 -0.04(-0.16%)
Dec 22, 2020 25.33 25.40 25.28 25.34 22,292 -0.02(-0.09%)
Dec 21, 2020 25.30 25.40 25.30 25.36 11,033 +0.02(+0.09%)
Dec 18, 2020 25.35 25.35 25.28 25.34 4,200 -0.05(-0.20%)
Dec 17, 2020 25.39 25.40 25.30 25.39 22,204 +0.04(+0.16%)
Dec 16, 2020 25.30 25.35 25.28 25.35 5,085 +0.05(+0.20%)
Dec 15, 2020 25.25 25.45 25.24 25.30 249,590 +0.06(+0.24%)
Dec 14, 2020 25.21 25.34 25.21 25.24 13,045 +0.01(+0.04%)
Dec 11, 2020 25.24 25.25 25.20 25.23 360,000 +0.01(+0.04%)
Dec 10, 2020 25.22 25.34 25.22 25.22 4,542 -0.04(-0.16%)
Dec 09, 2020 25.21 25.28 25.21 25.26 9,801 -0.05(-0.20%)
Dec 08, 2020 25.30 25.36 25.25 25.31 8,325 -0.02(-0.09%)
Dec 07, 2020 25.34 25.40 25.11 25.33 10,479 -0.07(-0.26%)
Dec 04, 2020 25.40 25.40 25.40 25.40 700 -0.15(-0.59%)
Dec 03, 2020 25.55 25.55 25.55 306 +0.00(+0.00%)
Dec 02, 2020 25.55 25.55 25.55 25.55 1,079 +0.00(+0.00%)
Dec 01, 2020 25.55 25.55 25.55 25.55 559 +0.00(+0.00%)
Nov 30, 2020 25.41 25.55 25.40 25.55 1,937 +0.11(+0.43%)
Nov 27, 2020 25.37 25.44 25.37 25.44 4,000 +0.05(+0.20%)
Nov 25, 2020 25.34 25.39 25.34 25.39 900 -0.12(-0.47%)
Nov 24, 2020 25.55 25.55 25.32 25.51 6,034 -0.01(-0.06%)
Nov 23, 2020 25.70 25.70 25.52 25.52 1,088 -0.18(-0.68%)
Nov 20, 2020 25.70 25.70 25.70 237 +0.00(+0.00%)
Nov 19, 2020 25.38 25.70 25.37 25.70 1,449 -0.05(-0.19%)
Nov 18, 2020 25.57 25.75 25.28 25.75 1,248 +0.18(+0.70%)
Nov 17, 2020 25.57 25.57 25.57 25.57 688 -0.40(-1.54%)
Nov 16, 2020 25.21 25.97 25.21 25.97 7,224 +0.72(+2.85%)
Nov 13, 2020 25.20 25.25 25.10 25.25 7,900 +0.07(+0.28%)
Nov 12, 2020 25.18 25.25 25.18 25.18 1,294 -0.02(-0.08%)
Nov 11, 2020 25.20 25.25 25.20 25.20 5,324 +0.05(+0.20%)
Nov 10, 2020 25.19 25.19 25.10 25.15 940 -0.04(-0.16%)
Nov 09, 2020 25.02 25.19 25.02 25.19 1,739 +0.01(+0.04%)
Nov 06, 2020 25.18 25.18 25.18 209 +0.00(+0.00%)
Nov 05, 2020 25.18 25.18 25.18 39 +0.00(+0.00%)
Nov 04, 2020 25.10 25.18 25.10 25.18 820 +0.18(+0.72%)
Nov 03, 2020 25.00 25.01 25.00 25.00 1,312 -0.12(-0.48%)
Nov 02, 2020 25.20 25.20 25.02 25.12 1,770 +0.06(+0.24%)
Oct 30, 2020 25.09 25.14 25.06 25.06 1,600 -0.13(-0.52%)
Oct 29, 2020 25.09 25.19 25.09 25.19 597 +0.10(+0.40%)
Oct 28, 2020 25.07 25.12 25.06 25.09 6,425 -0.09(-0.36%)
Oct 27, 2020 25.15 25.18 25.09 25.18 1,639 -0.02(-0.07%)
Oct 26, 2020 25.12 25.20 25.12 25.20 1,349 -0.06(-0.25%)
Oct 23, 2020 25.18 25.30 25.06 25.26 2,900 +0.11(+0.44%)
Oct 22, 2020 25.10 25.25 25.10 25.15 1,053 +0.09(+0.36%)
Oct 21, 2020 25.20 25.20 25.05 25.06 38,796 -0.14(-0.57%)
Oct 20, 2020 25.25 25.25 25.16 25.20 3,577 +0.05(+0.22%)
Oct 19, 2020 25.25 25.25 25.15 25.15 1,464 -0.01(-0.05%)
Oct 16, 2020 25.02 25.16 25.02 25.16 1,100 +0.01(+0.04%)
Oct 15, 2020 25.11 25.20 25.11 25.15 802 +0.13(+0.52%)
Oct 14, 2020 25.03 25.03 25.02 25.02 763 -0.33(-1.30%)
Oct 13, 2020 25.43 25.43 25.35 25.35 501 -0.05(-0.20%)
Oct 12, 2020 25.45 25.45 25.40 25.40 1,500 -0.05(-0.20%)
Oct 09, 2020 25.45 25.45 25.45 25.45 500 +0.05(+0.20%)
Oct 08, 2020 25.40 25.40 25.32 25.40 839 +0.05(+0.20%)
Oct 07, 2020 25.30 25.35 25.30 25.35 1,309 -0.09(-0.35%)
Oct 06, 2020 25.44 25.45 25.30 25.44 70,708 +0.13(+0.51%)
Oct 05, 2020 25.35 25.45 25.31 25.31 5,920 -0.01(-0.04%)
Oct 02, 2020 25.32 25.32 25.32 25.32 500 -0.13(-0.51%)
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.