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

Gladstone Cap Corp (NQ: GLAD )

24.14 +0.54 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 1.489 1.536 1.474 1.535 403,525 +0.04(+2.92%)
Oct 30, 2002 1.495 1.501 1.474 1.491 89,552 -0.00(-0.24%)
Oct 29, 2002 1.488 1.524 1.464 1.495 145,657 +0.01(+0.42%)
Oct 28, 2002 1.576 1.576 1.488 1.488 431,577 -0.09(-5.53%)
Oct 25, 2002 1.524 1.576 1.513 1.576 181,262 +0.05(+3.03%)
Oct 24, 2002 1.483 1.576 1.483 1.529 647,366 +0.04(+2.80%)
Oct 23, 2002 1.439 1.488 1.437 1.488 255,957 +0.05(+3.35%)
Oct 22, 2002 1.454 1.460 1.404 1.439 368,998 -0.02(-1.27%)
Oct 21, 2002 1.488 1.491 1.458 1.458 195,461 -0.03(-2.11%)
Oct 18, 2002 1.564 1.564 1.488 1.489 138,104 -0.08(-4.97%)
Oct 17, 2002 1.585 1.592 1.564 1.567 180,183 -0.00(-0.06%)
Oct 16, 2002 1.526 1.585 1.519 1.568 297,788 +0.01(+0.77%)
Oct 15, 2002 1.463 1.557 1.463 1.556 318,288 +0.10(+6.60%)
Oct 14, 2002 1.399 1.464 1.390 1.460 368,998 +0.06(+4.30%)
Oct 11, 2002 1.419 1.464 1.384 1.400 973,207 -0.03(-2.27%)
Oct 10, 2002 1.367 1.432 1.345 1.432 585,575 +0.05(+3.69%)
Oct 09, 2002 1.367 1.385 1.359 1.381 234,130 +0.00(+0.00%)
Oct 08, 2002 1.378 1.402 1.342 1.381 307,142 +0.00(+0.00%)
Oct 07, 2002 1.414 1.422 1.353 1.381 684,050 -0.02(-1.52%)
Oct 04, 2002 1.463 1.483 1.371 1.402 514,785 -0.06(-4.12%)
Oct 03, 2002 1.515 1.516 1.437 1.463 375,472 -0.05(-3.60%)
Oct 02, 2002 1.556 1.556 1.517 1.517 297,788 -0.03(-1.68%)
Oct 01, 2002 1.551 1.562 1.538 1.543 357,130 -0.02(-1.36%)
Sep 30, 2002 1.543 1.570 1.535 1.564 144,578 +0.01(+0.78%)
Sep 27, 2002 1.576 1.600 1.538 1.552 230,894 -0.02(-1.41%)
Sep 26, 2002 1.557 1.584 1.548 1.575 310,681 +0.01(+0.89%)
Sep 25, 2002 1.545 1.570 1.545 1.561 539,472 +0.00(+0.00%)
Sep 24, 2002 1.565 1.576 1.548 1.561 499,551 -0.00(-0.06%)
Sep 23, 2002 1.560 1.574 1.548 1.562 14,889,427 -0.01(-0.53%)
Sep 20, 2002 1.576 1.599 1.566 1.570 518,680 +0.02(+1.13%)
Sep 19, 2002 1.552 1.562 1.551 1.552 240,291 -0.01(-0.95%)
Sep 18, 2002 1.553 1.576 1.546 1.567 713,181 +0.01(+0.36%)
Sep 17, 2002 1.571 1.577 1.562 1.562 90,631 -0.01(-0.59%)
Sep 16, 2002 1.580 1.580 1.571 1.571 51,789 -0.01(-0.59%)
Sep 13, 2002 1.585 1.588 1.568 1.580 508,182 -0.01(-0.35%)
Sep 12, 2002 1.571 1.590 1.571 1.586 17,586,786 +0.01(+0.65%)
Sep 11, 2002 1.577 1.584 1.566 1.576 124,078 -0.01(-0.88%)
Sep 10, 2002 1.569 1.590 1.564 1.590 206,078 +0.02(+1.30%)
Sep 09, 2002 1.598 1.598 1.567 1.569 186,657 -0.04(-2.64%)
Sep 06, 2002 1.576 1.613 1.576 1.612 165,078 +0.04(+2.60%)
Sep 05, 2002 1.577 1.582 1.569 1.571 148,894 -0.02(-1.40%)
Sep 04, 2002 1.567 1.593 1.566 1.593 421,867 +0.02(+1.12%)
Sep 03, 2002 1.617 1.617 1.543 1.576 229,815 -0.02(-1.45%)
Aug 30, 2002 1.530 1.624 1.530 1.599 786,550 +0.03(+2.13%)
Aug 29, 2002 1.552 1.575 1.528 1.565 595,361 +0.02(+1.44%)
Aug 28, 2002 1.574 1.591 1.515 1.543 813,523 -0.03(-2.06%)
Aug 27, 2002 1.593 1.599 1.562 1.576 409,998 -0.03(-2.07%)
Aug 26, 2002 1.594 1.621 1.590 1.609 301,834 -0.01(-0.63%)
Aug 23, 2002 1.599 1.622 1.586 1.619 1,223,522 +0.01(+0.40%)
Aug 22, 2002 1.595 1.613 1.595 1.613 282,683 +0.01(+0.35%)
Aug 21, 2002 1.594 1.613 1.590 1.607 722,191 +0.01(+0.52%)
Aug 20, 2002 1.659 1.659 1.594 1.599 229,815 -0.01(-0.86%)
Aug 16, 2002 1.600 1.678 1.594 1.613 228,736,128 -0.01(-0.34%)
Aug 15, 2002 1.615 1.640 1.567 1.618 863,975 -0.01(-0.51%)
Aug 14, 2002 1.595 1.631 1.590 1.627 498,472 +0.03(+2.15%)
Aug 13, 2002 1.668 1.678 1.592 1.592 289,157 -0.09(-5.34%)
Aug 12, 2002 1.660 1.682 1.645 1.682 167,236 +0.06(+3.83%)
Aug 07, 2002 1.603 1.620 1.571 1.620 1,032,549 +0.03(+1.65%)
Aug 06, 2002 1.608 1.620 1.585 1.594 1,675,600 -0.02(-1.17%)
Aug 05, 2002 1.595 1.622 1.595 1.613 13,594,694 +0.01(+0.35%)
Aug 02, 2002 1.599 1.628 1.594 1.607 232,124 -0.02(-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.