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

Gladstone Cap Corp (NQ: GLAD )

22.70 -0.22 (-0.96%)
Streaming Delayed Price Updated: 10:54 AM 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 (%)
Oct 31, 2002 4.230 4.361 4.185 4.359 142,093 +0.12(+2.92%)
Oct 30, 2002 4.246 4.264 4.185 4.235 31,534 -0.01(-0.24%)
Oct 29, 2002 4.227 4.327 4.159 4.245 51,290 +0.02(+0.42%)
Oct 28, 2002 4.475 4.475 4.224 4.227 151,972 -0.25(-5.53%)
Oct 25, 2002 4.327 4.475 4.296 4.475 63,828 +0.13(+3.03%)
Oct 24, 2002 4.211 4.475 4.211 4.343 227,958 +0.12(+2.80%)
Oct 23, 2002 4.088 4.224 4.080 4.224 90,130 +0.14(+3.35%)
Oct 22, 2002 4.130 4.146 3.988 4.088 129,936 -0.05(-1.27%)
Oct 21, 2002 4.227 4.235 4.140 4.140 68,828 -0.09(-2.12%)
Oct 18, 2002 4.440 4.443 4.227 4.230 48,631 -0.22(-4.97%)
Oct 17, 2002 4.501 4.522 4.440 4.451 63,448 -0.00(-0.06%)
Oct 16, 2002 4.333 4.501 4.314 4.453 104,860 +0.03(+0.77%)
Oct 15, 2002 4.153 4.422 4.153 4.419 112,079 +0.27(+6.60%)
Oct 14, 2002 3.974 4.159 3.948 4.146 129,936 +0.17(+4.30%)
Oct 11, 2002 4.030 4.159 3.930 3.974 342,696 -0.09(-2.27%)
Oct 10, 2002 3.882 4.067 3.819 4.067 206,199 +0.14(+3.69%)
Oct 09, 2002 3.882 3.932 3.859 3.922 82,444 +0.00(+0.00%)
Oct 08, 2002 3.914 3.982 3.811 3.922 108,154 +0.00(+0.00%)
Oct 07, 2002 4.017 4.038 3.843 3.922 240,875 -0.06(-1.52%)
Oct 04, 2002 4.153 4.211 3.893 3.982 181,272 -0.17(-4.12%)
Oct 03, 2002 4.303 4.306 4.080 4.153 132,215 -0.16(-3.60%)
Oct 02, 2002 4.419 4.419 4.309 4.309 104,860 -0.07(-1.68%)
Oct 01, 2002 4.403 4.435 4.367 4.382 125,756 -0.06(-1.36%)
Sep 30, 2002 4.382 4.459 4.359 4.443 50,910 +0.03(+0.78%)
Sep 27, 2002 4.475 4.543 4.367 4.409 81,305 -0.06(-1.41%)
Sep 26, 2002 4.422 4.498 4.396 4.472 109,400 +0.04(+0.89%)
Sep 25, 2002 4.388 4.459 4.388 4.432 189,965 +0.00(+0.00%)
Sep 24, 2002 4.446 4.475 4.396 4.432 175,907 -0.00(-0.06%)
Sep 23, 2002 4.430 4.469 4.396 4.435 5,243,035 -0.02(-0.53%)
Sep 20, 2002 4.475 4.540 4.448 4.459 182,643 +0.05(+1.13%)
Sep 19, 2002 4.409 4.435 4.403 4.409 84,614 -0.04(-0.95%)
Sep 18, 2002 4.411 4.475 4.390 4.451 251,133 +0.02(+0.36%)
Sep 17, 2002 4.461 4.480 4.435 4.435 31,914 -0.03(-0.59%)
Sep 16, 2002 4.488 4.488 4.461 4.461 18,236 -0.03(-0.59%)
Sep 13, 2002 4.501 4.509 4.453 4.488 178,947 -0.02(-0.35%)
Sep 12, 2002 4.461 4.517 4.461 4.503 6,192,861 +0.03(+0.65%)
Sep 11, 2002 4.477 4.498 4.448 4.475 43,691 -0.04(-0.87%)
Sep 10, 2002 4.456 4.514 4.443 4.514 72,566 +0.06(+1.30%)
Sep 09, 2002 4.538 4.538 4.451 4.456 65,727 -0.12(-2.65%)
Sep 06, 2002 4.475 4.580 4.475 4.577 58,129 +0.12(+2.60%)
Sep 05, 2002 4.478 4.493 4.456 4.461 52,430 -0.06(-1.40%)
Sep 04, 2002 4.451 4.525 4.448 4.525 148,552 +0.05(+1.12%)
Sep 03, 2002 4.593 4.593 4.382 4.475 80,925 -0.07(-1.45%)
Aug 30, 2002 4.346 4.611 4.346 4.540 276,969 +0.09(+2.13%)
Aug 29, 2002 4.406 4.472 4.340 4.446 209,645 +0.06(+1.44%)
Aug 28, 2002 4.469 4.519 4.303 4.382 286,467 -0.09(-2.06%)
Aug 27, 2002 4.525 4.540 4.435 4.475 144,373 -0.09(-2.07%)
Aug 26, 2002 4.527 4.603 4.517 4.569 106,285 -0.03(-0.63%)
Aug 23, 2002 4.540 4.606 4.503 4.598 430,840 +0.02(+0.40%)
Aug 22, 2002 4.530 4.580 4.530 4.580 99,541 +0.02(+0.35%)
Aug 21, 2002 4.527 4.580 4.514 4.564 254,306 +0.02(+0.52%)
Aug 20, 2002 4.711 4.711 4.527 4.540 80,925 -0.04(-0.86%)
Aug 16, 2002 4.543 4.764 4.527 4.580 80,545,184 -0.02(-0.34%)
Aug 15, 2002 4.585 4.656 4.451 4.596 304,232 -0.02(-0.51%)
Aug 14, 2002 4.530 4.632 4.514 4.619 175,527 +0.10(+2.15%)
Aug 13, 2002 4.738 4.764 4.522 4.522 101,821 -0.26(-5.34%)
Aug 12, 2002 4.714 4.777 4.672 4.777 58,889 +0.18(+3.83%)
Aug 07, 2002 4.553 4.601 4.461 4.601 363,593 +0.07(+1.65%)
Aug 06, 2002 4.567 4.601 4.501 4.526 590,031 -0.05(-1.17%)
Aug 05, 2002 4.530 4.606 4.530 4.580 4,787,119 +0.02(+0.35%)
Aug 02, 2002 4.540 4.625 4.527 4.564 81,738 -0.07(-1.42%)
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.