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

Gladstone Cap Corp (NQ: GLAD )

23.46 -0.04 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2004 2.169 2.173 2.127 2.141 329,035 -0.00(-0.21%)
Jan 29, 2004 2.141 2.162 2.111 2.146 194,185 -0.00(-0.05%)
Jan 28, 2004 2.169 2.173 2.137 2.147 666,701 -0.01(-0.39%)
Jan 27, 2004 2.155 2.181 2.149 2.155 395,921 -0.02(-1.06%)
Jan 26, 2004 2.197 2.198 2.145 2.178 408,867 +0.01(+0.30%)
Jan 23, 2004 2.151 2.172 2.133 2.172 204,973 +0.03(+1.56%)
Jan 22, 2004 2.169 2.169 2.138 2.138 178,002 -0.01(-0.35%)
Jan 21, 2004 2.138 2.174 2.133 2.146 458,492 -0.01(-0.26%)
Jan 20, 2004 2.123 2.195 2.123 2.151 519,984 +0.03(+1.58%)
Jan 16, 2004 2.130 2.133 2.090 2.118 311,774 +0.01(+0.62%)
Jan 15, 2004 2.126 2.132 2.087 2.105 358,357 -0.02(-0.96%)
Jan 14, 2004 2.103 2.126 2.096 2.126 492,820 +0.02(+1.06%)
Jan 13, 2004 2.100 2.104 2.072 2.103 499,745 -0.00(-0.04%)
Jan 12, 2004 2.104 2.104 2.084 2.104 402,707 +0.02(+0.89%)
Jan 09, 2004 2.091 2.099 2.073 2.086 392,857 -0.00(-0.22%)
Jan 08, 2004 2.104 2.104 2.077 2.090 477,824 -0.01(-0.66%)
Jan 07, 2004 2.075 2.104 2.073 2.104 590,041 +0.03(+1.52%)
Jan 06, 2004 2.095 2.095 2.072 2.073 587,949 -0.01(-0.31%)
Jan 05, 2004 2.062 2.093 2.060 2.079 776,740 +0.02(+0.90%)
Jan 02, 2004 2.072 2.078 2.059 2.061 463,886 -0.01(-0.54%)
Dec 31, 2003 2.072 2.072 2.059 2.072 358,163 -0.00(-0.04%)
Dec 30, 2003 2.072 2.074 2.058 2.073 285,764 +0.01(+0.49%)
Dec 29, 2003 2.072 2.072 2.049 2.062 648,826 -0.01(-0.54%)
Dec 26, 2003 2.076 2.076 2.063 2.074 173,374 +0.01(+0.54%)
Dec 24, 2003 2.072 2.072 2.059 2.062 138,033 -0.00(-0.22%)
Dec 23, 2003 2.044 2.070 2.039 2.067 804,972 +0.02(+1.13%)
Dec 22, 2003 2.039 2.044 2.035 2.044 620,561 +0.01(+0.46%)
Dec 19, 2003 2.035 2.036 2.016 2.035 450,660 +0.00(+0.23%)
Dec 18, 2003 2.038 2.038 2.029 2.030 329,834 -0.01(-0.41%)
Dec 17, 2003 2.044 2.049 2.035 2.038 422,039 +0.00(+0.00%)
Dec 16, 2003 2.049 2.049 2.029 2.038 860,692 -0.01(-0.27%)
Dec 15, 2003 2.078 2.098 2.039 2.044 792,458 -0.03(-1.56%)
Dec 12, 2003 2.103 2.113 2.075 2.076 547,407 -0.03(-1.28%)
Dec 11, 2003 2.090 2.145 2.085 2.103 473,595 +0.03(+1.48%)
Dec 10, 2003 2.123 2.123 2.073 2.073 321,106 -0.04(-2.10%)
Dec 09, 2003 2.093 2.132 2.087 2.117 415,221 +0.00(+0.00%)
Dec 08, 2003 2.098 2.136 2.090 2.117 555,606 +0.02(+0.93%)
Dec 05, 2003 2.113 2.122 2.095 2.098 530,545 -0.02(-0.75%)
Dec 04, 2003 2.104 2.113 2.062 2.113 349,684 +0.04(+1.92%)
Dec 03, 2003 2.095 2.128 2.069 2.074 615,480 -0.02(-0.89%)
Dec 02, 2003 2.035 2.095 2.025 2.092 946,878 +0.07(+3.30%)
Dec 01, 2003 1.970 2.028 1.969 2.025 887,231 +0.06(+2.87%)
Nov 28, 2003 1.970 1.997 1.951 1.969 228,102 +0.00(+0.24%)
Nov 26, 2003 1.992 1.992 1.956 1.964 230,616 -0.01(-0.52%)
Nov 25, 2003 1.984 1.998 1.961 1.974 227,919 -0.01(-0.37%)
Nov 24, 2003 1.979 1.983 1.948 1.982 470,078 +0.01(+0.61%)
Nov 21, 2003 1.981 1.982 1.942 1.970 206,353 +0.03(+1.67%)
Nov 20, 2003 1.972 1.982 1.936 1.937 266,885 -0.02(-1.04%)
Nov 19, 2003 1.965 1.988 1.947 1.958 366,783 +0.01(+0.28%)
Nov 18, 2003 1.974 1.974 1.946 1.952 381,293 -0.01(-0.43%)
Nov 17, 2003 1.957 1.974 1.956 1.960 192,534 +0.00(+0.19%)
Nov 14, 2003 1.981 1.984 1.957 1.957 500,706 -0.02(-0.94%)
Nov 13, 2003 1.966 1.979 1.949 1.975 453,422 +0.01(+0.52%)
Nov 12, 2003 1.993 2.000 1.956 1.965 475,613 -0.03(-1.35%)
Nov 11, 2003 1.979 1.993 1.960 1.992 232,504 +0.03(+1.32%)
Nov 10, 2003 1.988 1.988 1.957 1.966 152,327 +0.00(+0.00%)
Nov 07, 2003 1.969 1.987 1.956 1.966 225,632 +0.01(+0.28%)
Nov 06, 2003 1.978 1.978 1.947 1.960 238,782 -0.00(-0.19%)
Nov 05, 2003 1.923 1.964 1.904 1.964 494,556 +0.05(+2.37%)
Nov 04, 2003 1.900 1.919 1.880 1.919 426,344 +0.03(+1.72%)
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.