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, 2006 5.466 5.480 5.339 5.339 300,096 -0.05(-0.84%)
Jan 30, 2006 5.366 5.490 5.318 5.384 237,553 +0.08(+1.50%)
Jan 27, 2006 5.302 5.342 5.289 5.305 277,052 +0.01(+0.25%)
Jan 26, 2006 5.355 5.355 5.268 5.291 595,251 -0.03(-0.50%)
Jan 25, 2006 5.339 5.405 5.315 5.318 209,518 -0.07(-1.38%)
Jan 24, 2006 5.352 5.488 5.331 5.392 336,539 +0.05(+0.84%)
Jan 23, 2006 5.432 5.432 5.342 5.347 175,010 -0.07(-1.22%)
Jan 20, 2006 5.464 5.469 5.368 5.413 110,992 -0.01(-0.15%)
Jan 19, 2006 5.435 5.456 5.397 5.421 167,873 -0.05(-0.82%)
Jan 18, 2006 5.411 5.556 5.408 5.466 190,914 +0.04(+0.78%)
Jan 17, 2006 5.509 5.514 5.413 5.424 241,009 -0.12(-2.20%)
Jan 13, 2006 5.567 5.594 5.474 5.546 223,045 +0.05(+0.82%)
Jan 12, 2006 5.567 5.578 5.501 5.501 166,730 -0.05(-0.95%)
Jan 11, 2006 5.567 5.673 5.530 5.554 186,191 -0.02(-0.29%)
Jan 10, 2006 5.660 5.673 5.541 5.570 319,693 -0.10(-1.68%)
Jan 09, 2006 5.684 5.686 5.633 5.665 113,803 +0.00(+0.05%)
Jan 06, 2006 5.684 5.686 5.636 5.662 114,535 +0.01(+0.14%)
Jan 05, 2006 5.641 5.673 5.617 5.655 110,868 +0.01(+0.24%)
Jan 04, 2006 5.779 5.819 5.636 5.641 189,643 -0.14(-2.39%)
Jan 03, 2006 5.750 5.779 5.636 5.779 153,256 +0.11(+1.96%)
Dec 30, 2005 5.670 5.684 5.603 5.668 166,519 +0.05(+0.85%)
Dec 29, 2005 5.657 5.692 5.594 5.620 200,239 +0.01(+0.14%)
Dec 28, 2005 5.697 5.702 5.594 5.612 101,849 +0.01(+0.09%)
Dec 27, 2005 5.716 5.734 5.607 5.607 175,784 -0.12(-2.13%)
Dec 23, 2005 5.763 5.766 5.684 5.729 89,234 -0.03(-0.60%)
Dec 22, 2005 5.633 5.774 5.620 5.763 151,955 +0.13(+2.35%)
Dec 21, 2005 5.787 5.827 5.609 5.631 205,241 -0.11(-1.85%)
Dec 20, 2005 5.739 5.819 5.702 5.737 234,573 +0.01(+0.14%)
Dec 19, 2005 5.832 5.936 5.655 5.729 297,761 -0.05(-0.78%)
Dec 16, 2005 5.567 5.944 5.567 5.774 678,575 +0.29(+5.22%)
Dec 15, 2005 5.631 5.641 5.453 5.488 305,132 -0.21(-3.77%)
Dec 14, 2005 5.832 6.100 5.321 5.702 1,028,054 -0.41(-6.72%)
Dec 13, 2005 6.296 6.301 6.111 6.113 142,743 -0.11(-1.79%)
Dec 12, 2005 6.230 6.267 6.217 6.224 105,991 -0.02(-0.34%)
Dec 09, 2005 6.283 6.328 6.238 6.246 77,096 -0.03(-0.51%)
Dec 08, 2005 6.198 6.336 6.167 6.278 201,219 +0.14(+2.20%)
Dec 07, 2005 6.148 6.179 6.097 6.142 145,157 -0.00(-0.04%)
Dec 06, 2005 6.230 6.230 6.108 6.145 122,305 -0.01(-0.22%)
Dec 05, 2005 6.227 6.254 6.126 6.158 108,144 -0.09(-1.44%)
Dec 02, 2005 6.230 6.280 6.203 6.248 96,779 +0.02(+0.30%)
Dec 01, 2005 6.251 6.251 6.190 6.230 155,938 +0.01(+0.17%)
Nov 30, 2005 6.206 6.251 6.126 6.219 103,271 +0.08(+1.34%)
Nov 29, 2005 6.280 6.280 6.137 6.137 121,592 -0.10(-1.53%)
Nov 28, 2005 6.203 6.275 6.171 6.232 148,194 -0.05(-0.72%)
Nov 25, 2005 6.248 6.278 6.206 6.278 64,251 +0.07(+1.20%)
Nov 23, 2005 6.164 6.246 6.164 6.203 73,867 +0.00(+0.04%)
Nov 22, 2005 6.209 6.211 6.140 6.201 63,723 -0.02(-0.30%)
Nov 21, 2005 6.166 6.238 6.134 6.219 301,779 +0.05(+0.86%)
Nov 18, 2005 6.111 6.230 6.071 6.166 180,314 +0.07(+1.13%)
Nov 17, 2005 6.097 6.111 6.012 6.097 265,222 +0.03(+0.57%)
Nov 16, 2005 6.012 6.079 5.949 6.063 86,899 +0.02(+0.35%)
Nov 15, 2005 5.954 6.042 5.904 6.042 112,316 +0.08(+1.29%)
Nov 14, 2005 5.954 5.970 5.859 5.965 169,292 +0.01(+0.18%)
Nov 11, 2005 6.015 6.092 5.941 5.954 191,861 -0.13(-2.18%)
Nov 10, 2005 6.044 6.097 6.004 6.087 168,398 +0.06(+1.01%)
Nov 09, 2005 5.991 6.068 5.965 6.026 111,487 +0.04(+0.66%)
Nov 08, 2005 5.912 6.015 5.875 5.986 78,925 +0.05(+0.89%)
Nov 07, 2005 6.055 6.055 5.898 5.933 127,432 -0.06(-0.93%)
Nov 04, 2005 6.055 6.095 5.965 5.989 125,364 -0.03(-0.48%)
Nov 03, 2005 6.028 6.076 5.994 6.018 148,794 +0.03(+0.44%)
Nov 02, 2005 5.700 5.991 5.673 5.991 273,906 +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.