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

Gladstone Cap Corp (NQ: GLAD )

22.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2005 6.373 6.373 6.317 6.373 141,211 +0.01(+0.12%)
Jan 28, 2005 6.362 6.373 6.309 6.365 114,708 +0.01(+0.08%)
Jan 27, 2005 6.349 6.373 6.341 6.360 158,813 -0.00(-0.04%)
Jan 26, 2005 6.376 6.376 6.323 6.362 211,597 +0.03(+0.50%)
Jan 25, 2005 6.349 6.362 6.331 6.331 123,905 -0.01(-0.08%)
Jan 24, 2005 6.360 6.362 6.320 6.336 112,762 -0.00(-0.04%)
Jan 21, 2005 6.421 6.421 6.312 6.338 66,198 -0.01(-0.17%)
Jan 20, 2005 6.376 6.376 6.304 6.349 132,437 +0.02(+0.38%)
Jan 19, 2005 6.399 6.402 6.310 6.325 154,829 -0.06(-1.00%)
Jan 18, 2005 6.362 6.431 6.342 6.389 135,248 +0.01(+0.21%)
Jan 14, 2005 6.299 6.381 6.299 6.376 139,703 +0.08(+1.26%)
Jan 13, 2005 6.360 6.362 6.278 6.296 169,861 -0.07(-1.04%)
Jan 12, 2005 6.415 6.415 6.283 6.362 137,402 -0.05(-0.74%)
Jan 11, 2005 6.360 6.421 6.317 6.410 200,646 +0.09(+1.43%)
Jan 10, 2005 6.410 6.415 6.320 6.320 160,442 -0.02(-0.38%)
Jan 07, 2005 6.376 6.400 6.270 6.344 167,224 -0.01(-0.08%)
Jan 06, 2005 6.368 6.368 6.270 6.349 146,255 +0.07(+1.10%)
Jan 05, 2005 6.362 6.397 6.230 6.280 190,299 -0.06(-0.88%)
Jan 04, 2005 6.389 6.482 6.256 6.336 299,911 -0.03(-0.46%)
Jan 03, 2005 6.402 6.423 6.323 6.365 252,291 +0.08(+1.31%)
Dec 31, 2004 6.230 6.394 6.230 6.283 144,852 -0.06(-0.96%)
Dec 30, 2004 6.413 6.426 6.317 6.344 104,112 +0.03(+0.42%)
Dec 29, 2004 6.399 6.415 6.315 6.317 111,656 -0.02(-0.29%)
Dec 28, 2004 6.376 6.383 6.246 6.336 130,895 +0.04(+0.67%)
Dec 27, 2004 6.307 6.386 6.256 6.293 133,912 -0.06(-1.00%)
Dec 23, 2004 6.362 6.362 6.320 6.357 148,247 +0.00(+0.00%)
Dec 22, 2004 6.323 6.384 6.283 6.357 238,779 +0.09(+1.48%)
Dec 21, 2004 6.050 6.280 6.026 6.264 270,088 +0.14(+2.29%)
Dec 20, 2004 6.360 6.394 6.050 6.124 284,423 -0.24(-3.71%)
Dec 17, 2004 6.426 6.426 6.325 6.360 199,171 -0.00(-0.04%)
Dec 16, 2004 6.362 6.405 6.283 6.362 355,717 -0.09(-1.40%)
Dec 15, 2004 6.548 6.548 6.371 6.452 284,800 -0.10(-1.46%)
Dec 14, 2004 6.548 6.548 6.492 6.548 102,603 +0.03(+0.41%)
Dec 13, 2004 6.468 6.545 6.352 6.521 253,491 +0.09(+1.44%)
Dec 10, 2004 6.413 6.429 6.336 6.429 342,137 +0.04(+0.58%)
Dec 09, 2004 6.365 6.397 6.323 6.392 136,553 +0.01(+0.21%)
Dec 08, 2004 6.376 6.458 6.362 6.378 189,363 -0.00(-0.04%)
Dec 07, 2004 6.468 6.503 6.381 6.381 407,396 -0.15(-2.23%)
Dec 06, 2004 6.484 6.569 6.455 6.527 173,143 +0.04(+0.65%)
Dec 03, 2004 6.503 6.503 6.437 6.484 234,630 -0.02(-0.29%)
Dec 02, 2004 6.389 6.535 6.389 6.503 121,087 +0.08(+1.20%)
Dec 01, 2004 6.503 6.503 6.362 6.426 216,900 -0.08(-1.18%)
Nov 30, 2004 6.535 6.598 6.378 6.503 175,784 +0.01(+0.12%)
Nov 29, 2004 6.455 6.511 6.362 6.495 165,221 +0.12(+1.91%)
Nov 26, 2004 6.283 6.389 6.283 6.373 42,625 +0.09(+1.39%)
Nov 24, 2004 6.325 6.354 6.256 6.285 79,216 +0.00(+0.00%)
Nov 23, 2004 6.362 6.365 6.219 6.285 311,960 -0.02(-0.38%)
Nov 22, 2004 6.460 6.460 6.150 6.309 273,483 -0.01(-0.17%)
Nov 19, 2004 6.431 6.508 6.203 6.320 200,303 -0.14(-2.22%)
Nov 18, 2004 6.513 6.609 6.437 6.463 256,886 -0.03(-0.49%)
Nov 17, 2004 6.574 6.720 6.455 6.495 143,720 -0.04(-0.57%)
Nov 16, 2004 6.593 6.712 6.437 6.532 88,646 -0.16(-2.42%)
Nov 15, 2004 6.853 6.853 6.574 6.694 161,072 -0.03(-0.39%)
Nov 12, 2004 6.627 6.752 6.564 6.720 109,770 +0.10(+1.48%)
Nov 11, 2004 6.399 6.625 6.399 6.622 119,201 +0.13(+1.96%)
Nov 10, 2004 6.471 6.495 6.352 6.495 116,937 -0.03(-0.41%)
Nov 09, 2004 6.362 6.548 6.362 6.521 227,085 +0.13(+2.03%)
Nov 08, 2004 6.419 6.505 6.376 6.392 139,571 -0.06(-0.99%)
Nov 05, 2004 6.368 6.455 6.267 6.455 169,371 +0.09(+1.46%)
Nov 04, 2004 6.362 6.389 6.209 6.362 170,880 +0.02(+0.29%)
Nov 03, 2004 6.182 6.426 6.087 6.344 204,829 +0.16(+2.62%)
Nov 02, 2004 6.201 6.201 6.126 6.182 197,285 +0.03(+0.43%)
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.