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

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2007 6.309 6.317 6.064 6.067 210,108 -0.22(-3.52%)
Jan 30, 2007 6.314 6.317 6.254 6.288 87,326 +0.02(+0.34%)
Jan 29, 2007 6.222 6.317 6.183 6.267 115,753 +0.10(+1.62%)
Jan 26, 2007 5.988 6.209 5.988 6.167 152,545 +0.14(+2.31%)
Jan 25, 2007 6.262 6.285 5.959 6.027 283,059 -0.28(-4.42%)
Jan 24, 2007 6.343 6.343 6.235 6.306 97,440 -0.02(-0.37%)
Jan 23, 2007 6.304 6.343 6.264 6.330 154,783 +0.11(+1.78%)
Jan 22, 2007 6.322 6.396 6.188 6.220 146,713 -0.11(-1.66%)
Jan 19, 2007 6.227 6.393 6.167 6.325 120,684 +0.11(+1.69%)
Jan 18, 2007 6.304 6.351 6.217 6.220 115,973 -0.10(-1.58%)
Jan 17, 2007 6.370 6.383 6.291 6.320 120,996 -0.02(-0.29%)
Jan 16, 2007 6.383 6.409 6.317 6.338 147,982 -0.04(-0.66%)
Jan 12, 2007 6.351 6.383 6.322 6.380 79,671 +0.01(+0.21%)
Jan 11, 2007 6.301 6.372 6.285 6.367 82,395 +0.03(+0.46%)
Jan 10, 2007 6.317 6.343 6.264 6.338 114,776 +0.01(+0.08%)
Jan 09, 2007 6.317 6.349 6.272 6.333 167,264 +0.04(+0.67%)
Jan 08, 2007 6.270 6.412 6.225 6.291 130,589 +0.03(+0.55%)
Jan 05, 2007 6.317 6.388 6.220 6.256 106,034 -0.11(-1.70%)
Jan 04, 2007 6.380 6.438 6.317 6.364 114,484 -0.00(-0.04%)
Jan 03, 2007 6.299 6.422 6.227 6.367 236,270 +0.09(+1.38%)
Dec 29, 2006 6.433 6.446 6.275 6.280 280,608 -0.08(-1.20%)
Dec 28, 2006 6.535 6.580 6.356 6.356 214,527 -0.21(-3.25%)
Dec 27, 2006 6.554 6.606 6.541 6.570 113,412 -0.01(-0.12%)
Dec 26, 2006 6.583 6.678 6.506 6.578 122,588 -0.05(-0.75%)
Dec 22, 2006 6.646 6.654 6.541 6.628 84,770 -0.01(-0.12%)
Dec 21, 2006 6.422 6.664 6.422 6.635 106,308 +0.22(+3.36%)
Dec 20, 2006 6.409 6.422 6.343 6.420 68,463 +0.03(+0.49%)
Dec 19, 2006 6.288 6.420 6.288 6.388 81,886 +0.06(+0.91%)
Dec 18, 2006 6.549 6.614 6.317 6.330 156,101 -0.30(-4.49%)
Dec 15, 2006 6.606 6.659 6.554 6.628 335,755 +0.06(+0.84%)
Dec 14, 2006 6.564 6.617 6.512 6.572 196,530 +0.06(+0.97%)
Dec 13, 2006 6.454 6.509 6.417 6.509 150,984 +0.09(+1.35%)
Dec 12, 2006 6.475 6.475 6.420 6.422 165,771 -0.02(-0.25%)
Dec 11, 2006 6.338 6.449 6.322 6.438 161,968 +0.12(+1.87%)
Dec 08, 2006 6.320 6.409 6.320 6.320 133,131 -0.05(-0.79%)
Dec 07, 2006 6.330 6.404 6.330 6.370 100,981 +0.01(+0.08%)
Dec 06, 2006 6.346 6.422 6.343 6.364 73,691 -0.01(-0.17%)
Dec 05, 2006 6.496 6.501 6.346 6.375 216,419 -0.09(-1.42%)
Dec 04, 2006 6.417 6.470 6.333 6.467 137,572 +0.13(+2.12%)
Dec 01, 2006 6.401 6.459 6.330 6.333 86,259 -0.11(-1.72%)
Nov 30, 2006 6.451 6.472 6.356 6.443 140,194 +0.03(+0.41%)
Nov 29, 2006 6.554 6.554 6.412 6.417 132,078 -0.12(-1.81%)
Nov 28, 2006 6.199 6.535 6.185 6.535 128,245 +0.27(+4.37%)
Nov 27, 2006 6.551 6.551 6.251 6.262 121,125 -0.23(-3.61%)
Nov 24, 2006 6.551 6.551 6.446 6.496 21,359 +0.04(+0.69%)
Nov 22, 2006 6.464 6.499 6.422 6.451 41,830 -0.04(-0.65%)
Nov 21, 2006 6.449 6.546 6.414 6.493 61,715 +0.05(+0.82%)
Nov 20, 2006 6.343 6.449 6.343 6.441 59,854 +0.00(+0.00%)
Nov 17, 2006 6.449 6.464 6.330 6.441 90,073 -0.03(-0.45%)
Nov 16, 2006 6.499 6.567 6.464 6.470 140,205 -0.06(-0.85%)
Nov 15, 2006 6.335 6.528 6.335 6.525 157,123 +0.14(+2.23%)
Nov 14, 2006 6.291 6.383 6.291 6.383 100,996 +0.08(+1.34%)
Nov 13, 2006 6.343 6.343 6.264 6.299 119,013 -0.01(-0.17%)
Nov 10, 2006 6.283 6.317 6.267 6.309 93,409 +0.03(+0.42%)
Nov 09, 2006 6.317 6.356 6.264 6.283 84,257 -0.03(-0.50%)
Nov 08, 2006 6.291 6.383 6.264 6.314 127,641 +0.06(+0.97%)
Nov 07, 2006 6.299 6.312 6.204 6.254 104,982 -0.01(-0.08%)
Nov 06, 2006 6.238 6.283 6.206 6.259 67,091 +0.03(+0.55%)
Nov 03, 2006 6.088 6.238 6.038 6.225 126,938 +0.19(+3.10%)
Nov 02, 2006 6.135 6.201 6.020 6.038 101,289 -0.13(-2.17%)
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.