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 UNCHANGED
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, 2005 6.327 6.327 6.272 6.327 142,235 +0.01(+0.13%)
Jan 28, 2005 6.317 6.327 6.264 6.319 115,540 +0.01(+0.08%)
Jan 27, 2005 6.303 6.327 6.295 6.314 159,964 -0.00(-0.04%)
Jan 26, 2005 6.330 6.330 6.277 6.317 213,131 +0.03(+0.50%)
Jan 25, 2005 6.303 6.317 6.285 6.285 124,803 -0.01(-0.08%)
Jan 24, 2005 6.314 6.317 6.274 6.290 113,579 -0.00(-0.04%)
Jan 21, 2005 6.374 6.374 6.267 6.293 66,678 -0.01(-0.17%)
Jan 20, 2005 6.330 6.330 6.259 6.303 133,398 +0.02(+0.38%)
Jan 19, 2005 6.353 6.356 6.265 6.280 155,952 -0.06(-1.00%)
Jan 18, 2005 6.317 6.385 6.296 6.343 136,228 +0.01(+0.21%)
Jan 14, 2005 6.253 6.335 6.253 6.330 140,716 +0.08(+1.26%)
Jan 13, 2005 6.314 6.317 6.232 6.251 171,093 -0.07(-1.04%)
Jan 12, 2005 6.369 6.369 6.238 6.317 138,398 -0.05(-0.74%)
Jan 11, 2005 6.314 6.374 6.272 6.364 202,101 +0.09(+1.43%)
Jan 10, 2005 6.364 6.369 6.274 6.274 161,605 -0.02(-0.38%)
Jan 07, 2005 6.330 6.354 6.224 6.298 168,437 -0.01(-0.08%)
Jan 06, 2005 6.322 6.322 6.224 6.303 147,315 +0.07(+1.10%)
Jan 05, 2005 6.317 6.351 6.185 6.235 191,679 -0.06(-0.88%)
Jan 04, 2005 6.343 6.435 6.211 6.290 302,086 -0.03(-0.46%)
Jan 03, 2005 6.356 6.377 6.277 6.319 254,121 +0.08(+1.31%)
Dec 31, 2004 6.185 6.348 6.185 6.238 145,902 -0.06(-0.96%)
Dec 30, 2004 6.367 6.380 6.272 6.298 104,867 +0.03(+0.42%)
Dec 29, 2004 6.353 6.369 6.269 6.272 112,466 -0.02(-0.29%)
Dec 28, 2004 6.330 6.337 6.201 6.290 131,844 +0.04(+0.67%)
Dec 27, 2004 6.261 6.340 6.211 6.248 134,883 -0.06(-1.00%)
Dec 23, 2004 6.317 6.317 6.274 6.311 149,322 +0.00(+0.00%)
Dec 22, 2004 6.277 6.338 6.238 6.311 240,511 +0.09(+1.48%)
Dec 21, 2004 6.006 6.235 5.982 6.219 272,047 +0.14(+2.29%)
Dec 20, 2004 6.314 6.348 6.006 6.080 286,485 -0.23(-3.71%)
Dec 17, 2004 6.380 6.380 6.280 6.314 200,615 -0.00(-0.04%)
Dec 16, 2004 6.317 6.359 6.238 6.317 358,296 -0.09(-1.40%)
Dec 15, 2004 6.501 6.501 6.325 6.406 286,865 -0.09(-1.46%)
Dec 14, 2004 6.501 6.501 6.446 6.501 103,347 +0.03(+0.41%)
Dec 13, 2004 6.422 6.498 6.306 6.474 255,329 +0.09(+1.44%)
Dec 10, 2004 6.367 6.382 6.290 6.382 344,618 +0.04(+0.58%)
Dec 09, 2004 6.319 6.351 6.277 6.346 137,543 +0.01(+0.21%)
Dec 08, 2004 6.330 6.411 6.317 6.332 190,737 -0.00(-0.04%)
Dec 07, 2004 6.422 6.456 6.335 6.335 410,350 -0.14(-2.23%)
Dec 06, 2004 6.438 6.522 6.409 6.480 174,399 +0.04(+0.65%)
Dec 03, 2004 6.456 6.456 6.390 6.438 236,331 -0.02(-0.29%)
Dec 02, 2004 6.343 6.488 6.343 6.456 121,965 +0.08(+1.20%)
Dec 01, 2004 6.456 6.456 6.317 6.380 218,473 -0.08(-1.18%)
Nov 30, 2004 6.488 6.551 6.332 6.456 177,058 +0.01(+0.12%)
Nov 29, 2004 6.409 6.464 6.317 6.448 166,420 +0.12(+1.91%)
Nov 26, 2004 6.238 6.343 6.238 6.327 42,934 +0.09(+1.39%)
Nov 24, 2004 6.280 6.309 6.211 6.240 79,790 +0.00(+0.00%)
Nov 23, 2004 6.317 6.319 6.174 6.240 314,222 -0.02(-0.38%)
Nov 22, 2004 6.414 6.414 6.106 6.264 275,466 -0.01(-0.17%)
Nov 19, 2004 6.385 6.461 6.159 6.274 201,755 -0.14(-2.21%)
Nov 18, 2004 6.467 6.561 6.390 6.417 258,748 -0.03(-0.49%)
Nov 17, 2004 6.527 6.672 6.409 6.448 144,762 -0.04(-0.57%)
Nov 16, 2004 6.546 6.664 6.390 6.485 89,289 -0.16(-2.42%)
Nov 15, 2004 6.803 6.803 6.527 6.646 162,240 -0.03(-0.39%)
Nov 12, 2004 6.579 6.703 6.517 6.672 110,566 +0.10(+1.48%)
Nov 11, 2004 6.353 6.577 6.353 6.574 120,065 +0.13(+1.96%)
Nov 10, 2004 6.424 6.448 6.306 6.448 117,785 -0.03(-0.41%)
Nov 09, 2004 6.317 6.501 6.317 6.474 228,732 +0.13(+2.03%)
Nov 08, 2004 6.373 6.459 6.330 6.346 140,583 -0.06(-0.99%)
Nov 05, 2004 6.322 6.409 6.222 6.409 170,599 +0.09(+1.46%)
Nov 04, 2004 6.317 6.343 6.164 6.317 172,119 +0.02(+0.29%)
Nov 03, 2004 6.138 6.380 6.043 6.298 206,315 +0.16(+2.62%)
Nov 02, 2004 6.156 6.156 6.082 6.138 198,716 +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.