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

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2003 4.330 4.330 4.211 4.264 142,473 +0.04(+1.06%)
Jan 30, 2003 4.290 4.288 4.211 4.219 62,688 -0.10(-2.26%)
Jan 29, 2003 4.219 4.317 4.211 4.317 23,935 +0.09(+2.24%)
Jan 28, 2003 4.343 4.343 4.185 4.222 63,448 -0.03(-0.80%)
Jan 27, 2003 4.240 4.380 4.230 4.256 72,186 +0.02(+0.37%)
Jan 24, 2003 4.214 4.264 4.167 4.240 60,788 -0.06(-1.47%)
Jan 23, 2003 4.306 4.306 4.198 4.303 31,534 +0.10(+2.38%)
Jan 22, 2003 4.280 4.280 4.196 4.203 46,351 -0.04(-0.87%)
Jan 21, 2003 4.309 4.309 4.240 4.240 83,964 -0.00(-0.06%)
Jan 17, 2003 4.322 4.382 4.240 4.243 37,233 -0.08(-1.89%)
Jan 16, 2003 4.359 4.377 4.290 4.324 21,276 +0.04(+1.05%)
Jan 15, 2003 4.359 4.359 4.219 4.280 91,563 -0.12(-2.63%)
Jan 14, 2003 4.327 4.409 4.327 4.396 29,634 +0.11(+2.45%)
Jan 13, 2003 4.272 4.369 4.264 4.290 30,394 -0.00(-0.06%)
Jan 10, 2003 4.340 4.340 4.235 4.293 72,566 -0.05(-1.09%)
Jan 09, 2003 4.259 4.343 4.259 4.340 47,491 +0.10(+2.36%)
Jan 08, 2003 4.396 4.396 4.240 4.240 66,107 -0.13(-3.08%)
Jan 07, 2003 4.477 4.511 4.372 4.375 91,183 -0.04(-0.94%)
Jan 06, 2003 4.409 4.475 4.351 4.417 140,194 +0.08(+1.94%)
Jan 03, 2003 4.406 4.409 4.332 4.332 57,749 -0.07(-1.67%)
Jan 02, 2003 4.419 4.419 4.346 4.406 46,731 +0.07(+1.64%)
Dec 31, 2002 4.206 4.475 4.124 4.335 139,814 +0.17(+4.04%)
Dec 30, 2002 4.324 4.324 4.146 4.167 83,964 -0.07(-1.68%)
Dec 27, 2002 4.272 4.332 4.222 4.238 55,089 -0.08(-1.89%)
Dec 26, 2002 4.374 4.388 4.238 4.319 72,566 +0.06(+1.48%)
Dec 24, 2002 4.369 4.374 4.256 4.256 11,397 -0.10(-2.36%)
Dec 23, 2002 4.351 4.409 4.190 4.359 71,046 -0.04(-0.84%)
Dec 20, 2002 4.396 4.409 4.240 4.396 111,699 +0.09(+2.20%)
Dec 19, 2002 4.432 4.432 4.251 4.301 72,186 -0.16(-3.60%)
Dec 18, 2002 4.364 4.461 4.303 4.461 58,129 +0.14(+3.28%)
Dec 17, 2002 4.261 4.369 4.238 4.319 80,165 +0.08(+2.00%)
Dec 16, 2002 4.119 4.235 4.119 4.235 59,649 +0.12(+2.81%)
Dec 13, 2002 4.214 4.214 4.098 4.119 44,831 -0.12(-2.79%)
Dec 12, 2002 4.224 4.293 4.211 4.238 75,226 +0.00(+0.00%)
Dec 11, 2002 4.182 4.256 4.146 4.238 34,193 +0.01(+0.12%)
Dec 10, 2002 4.193 4.264 4.146 4.232 46,731 +0.07(+1.71%)
Dec 09, 2002 4.277 4.277 4.077 4.161 60,408 -0.11(-2.47%)
Dec 06, 2002 4.343 4.380 4.127 4.267 61,548 -0.10(-2.23%)
Dec 05, 2002 4.330 4.377 4.330 4.364 47,111 +0.01(+0.30%)
Dec 04, 2002 4.348 4.401 4.269 4.351 47,111 -0.03(-0.72%)
Dec 03, 2002 4.396 4.430 4.309 4.382 35,713 -0.02(-0.42%)
Dec 02, 2002 4.393 4.401 4.298 4.401 25,455 +0.09(+2.08%)
Nov 29, 2002 4.251 4.317 4.230 4.311 75,986 +0.07(+1.55%)
Nov 27, 2002 4.198 4.246 4.174 4.246 99,161 +0.05(+1.19%)
Nov 26, 2002 4.209 4.264 4.159 4.196 111,319 -0.02(-0.37%)
Nov 25, 2002 4.185 4.253 4.072 4.211 122,337 +0.09(+2.30%)
Nov 22, 2002 4.053 4.177 4.051 4.117 117,018 +0.04(+0.90%)
Nov 21, 2002 4.027 4.172 4.027 4.080 114,738 +0.03(+0.71%)
Nov 20, 2002 4.014 4.074 3.961 4.051 61,548 +0.02(+0.59%)
Nov 19, 2002 4.011 4.056 4.009 4.027 19,756 +0.01(+0.20%)
Nov 18, 2002 4.106 4.106 4.001 4.019 103,340 -0.05(-1.24%)
Nov 15, 2002 4.053 4.103 4.035 4.069 58,129 -0.03(-0.83%)
Nov 14, 2002 4.066 4.135 4.053 4.103 94,222 +0.04(+0.91%)
Nov 13, 2002 4.153 4.180 4.043 4.067 128,416 -0.13(-3.13%)
Nov 12, 2002 4.240 4.240 4.148 4.198 31,914 +0.03(+0.76%)
Nov 11, 2002 4.196 4.224 4.161 4.167 20,896 -0.09(-2.10%)
Nov 08, 2002 4.217 4.322 4.188 4.256 45,971 +0.04(+1.06%)
Nov 07, 2002 4.211 4.343 4.201 4.211 73,706 -0.04(-0.87%)
Nov 06, 2002 4.238 4.277 4.211 4.248 56,609 +0.04(+0.88%)
Nov 05, 2002 4.180 4.343 4.146 4.211 168,309 +0.00(+0.06%)
Nov 04, 2002 4.369 4.396 4.161 4.209 194,524 -0.15(-3.38%)
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.