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

Gladstone Cap Corp (NQ: GLAD )

22.45 -0.17 (-0.75%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 21, 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, 2006 5.427 5.440 5.301 5.301 302,253 -0.04(-0.84%)
Jan 30, 2006 5.327 5.451 5.280 5.346 239,260 +0.08(+1.50%)
Jan 27, 2006 5.264 5.304 5.251 5.267 279,043 +0.01(+0.25%)
Jan 26, 2006 5.317 5.317 5.230 5.254 599,529 -0.03(-0.50%)
Jan 25, 2006 5.301 5.367 5.277 5.280 211,024 -0.07(-1.38%)
Jan 24, 2006 5.314 5.448 5.293 5.354 338,958 +0.04(+0.84%)
Jan 23, 2006 5.393 5.393 5.304 5.309 176,268 -0.07(-1.22%)
Jan 20, 2006 5.425 5.430 5.330 5.375 111,790 -0.01(-0.15%)
Jan 19, 2006 5.396 5.417 5.359 5.383 169,080 -0.04(-0.82%)
Jan 18, 2006 5.372 5.517 5.369 5.427 192,286 +0.04(+0.78%)
Jan 17, 2006 5.469 5.475 5.375 5.385 242,741 -0.12(-2.20%)
Jan 13, 2006 5.527 5.554 5.435 5.506 224,648 +0.04(+0.82%)
Jan 12, 2006 5.527 5.538 5.462 5.462 167,929 -0.05(-0.95%)
Jan 11, 2006 5.527 5.633 5.490 5.514 187,529 -0.02(-0.29%)
Jan 10, 2006 5.619 5.633 5.501 5.530 321,990 -0.09(-1.68%)
Jan 09, 2006 5.643 5.646 5.593 5.625 114,621 +0.00(+0.05%)
Jan 06, 2006 5.643 5.646 5.596 5.622 115,358 +0.01(+0.14%)
Jan 05, 2006 5.601 5.633 5.577 5.614 111,665 +0.01(+0.23%)
Jan 04, 2006 5.738 5.777 5.596 5.601 191,006 -0.14(-2.39%)
Jan 03, 2006 5.709 5.738 5.596 5.738 154,358 +0.11(+1.96%)
Dec 30, 2005 5.630 5.643 5.563 5.627 167,716 +0.05(+0.85%)
Dec 29, 2005 5.617 5.651 5.554 5.580 201,678 +0.01(+0.14%)
Dec 28, 2005 5.656 5.662 5.554 5.572 102,581 +0.01(+0.09%)
Dec 27, 2005 5.675 5.693 5.567 5.567 177,047 -0.12(-2.13%)
Dec 23, 2005 5.722 5.725 5.643 5.688 89,876 -0.03(-0.60%)
Dec 22, 2005 5.593 5.733 5.580 5.722 153,047 +0.13(+2.35%)
Dec 21, 2005 5.746 5.785 5.569 5.590 206,716 -0.11(-1.85%)
Dec 20, 2005 5.698 5.777 5.662 5.696 236,259 +0.01(+0.14%)
Dec 19, 2005 5.791 5.893 5.615 5.688 299,901 -0.04(-0.78%)
Dec 16, 2005 5.527 5.901 5.527 5.733 683,452 +0.28(+5.22%)
Dec 15, 2005 5.590 5.601 5.414 5.448 307,325 -0.21(-3.77%)
Dec 14, 2005 5.791 6.056 5.283 5.662 1,035,442 -0.41(-6.72%)
Dec 13, 2005 6.251 6.256 6.067 6.070 143,769 -0.11(-1.79%)
Dec 12, 2005 6.185 6.222 6.172 6.180 106,752 -0.02(-0.34%)
Dec 09, 2005 6.238 6.283 6.193 6.201 77,650 -0.03(-0.51%)
Dec 08, 2005 6.154 6.291 6.123 6.233 202,666 +0.13(+2.20%)
Dec 07, 2005 6.104 6.135 6.054 6.098 146,200 -0.00(-0.04%)
Dec 06, 2005 6.185 6.185 6.064 6.101 123,184 -0.01(-0.22%)
Dec 05, 2005 6.183 6.209 6.083 6.114 108,922 -0.09(-1.44%)
Dec 02, 2005 6.185 6.235 6.159 6.204 97,474 +0.02(+0.30%)
Dec 01, 2005 6.206 6.206 6.146 6.185 157,059 +0.01(+0.17%)
Nov 30, 2005 6.162 6.206 6.083 6.175 104,013 +0.08(+1.34%)
Nov 29, 2005 6.235 6.235 6.093 6.093 122,466 -0.09(-1.53%)
Nov 28, 2005 6.159 6.230 6.127 6.188 149,259 -0.04(-0.72%)
Nov 25, 2005 6.204 6.233 6.162 6.233 64,713 +0.07(+1.20%)
Nov 23, 2005 6.120 6.201 6.120 6.159 74,397 +0.00(+0.04%)
Nov 22, 2005 6.164 6.167 6.096 6.156 64,181 -0.02(-0.30%)
Nov 21, 2005 6.122 6.193 6.091 6.175 303,947 +0.05(+0.86%)
Nov 18, 2005 6.067 6.185 6.027 6.122 181,610 +0.07(+1.13%)
Nov 17, 2005 6.054 6.067 5.970 6.054 267,128 +0.03(+0.57%)
Nov 16, 2005 5.970 6.035 5.906 6.020 87,524 +0.02(+0.35%)
Nov 15, 2005 5.912 5.998 5.862 5.998 113,124 +0.08(+1.29%)
Nov 14, 2005 5.912 5.927 5.817 5.922 170,508 +0.01(+0.18%)
Nov 11, 2005 5.972 6.048 5.898 5.912 193,240 -0.13(-2.18%)
Nov 10, 2005 6.001 6.054 5.962 6.043 169,608 +0.06(+1.01%)
Nov 09, 2005 5.948 6.025 5.922 5.983 112,288 +0.04(+0.66%)
Nov 08, 2005 5.870 5.972 5.833 5.943 79,492 +0.05(+0.89%)
Nov 07, 2005 6.012 6.012 5.856 5.891 128,347 -0.06(-0.93%)
Nov 04, 2005 6.012 6.051 5.922 5.946 126,265 -0.03(-0.48%)
Nov 03, 2005 5.985 6.033 5.951 5.975 149,863 +0.03(+0.44%)
Nov 02, 2005 5.659 5.948 5.633 5.948 275,874 +0.33(+5.81%)
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.