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

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM 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 29, 2004 6.156 6.156 6.080 6.080 191,104 -0.08(-1.24%)
Oct 28, 2004 6.156 6.156 6.096 6.156 227,578 +0.01(+0.21%)
Oct 27, 2004 6.159 6.159 6.048 6.143 183,506 -0.01(-0.13%)
Oct 26, 2004 6.159 6.159 6.093 6.151 164,889 -0.01(-0.13%)
Oct 25, 2004 6.133 6.177 6.027 6.159 169,828 +0.00(+0.00%)
Oct 22, 2004 6.001 6.212 6.001 6.159 277,728 +0.11(+1.74%)
Oct 21, 2004 6.080 6.080 6.001 6.054 71,806 -0.01(-0.22%)
Oct 20, 2004 6.001 6.077 6.001 6.067 61,928 +0.04(+0.70%)
Oct 19, 2004 5.993 6.080 5.993 6.025 84,724 -0.03(-0.52%)
Oct 18, 2004 5.962 6.067 5.962 6.056 152,731 +0.06(+0.92%)
Oct 15, 2004 6.001 6.051 5.964 6.001 105,620 -0.01(-0.22%)
Oct 14, 2004 6.230 6.230 5.983 6.014 94,982 -0.09(-1.51%)
Oct 13, 2004 6.104 6.107 6.017 6.106 284,947 +0.08(+1.27%)
Oct 12, 2004 6.080 6.106 6.030 6.030 133,735 -0.06(-0.95%)
Oct 11, 2004 6.070 6.104 6.051 6.088 121,197 +0.02(+0.30%)
Oct 08, 2004 6.120 6.120 6.004 6.070 177,427 -0.01(-0.22%)
Oct 07, 2004 6.080 6.117 6.020 6.083 139,434 +0.02(+0.26%)
Oct 06, 2004 6.004 6.067 5.985 6.067 185,025 +0.04(+0.66%)
Oct 05, 2004 6.088 6.106 6.006 6.027 306,223 -0.01(-0.14%)
Oct 04, 2004 5.985 6.080 5.962 6.036 328,259 +0.09(+1.43%)
Oct 01, 2004 5.988 5.993 5.948 5.951 186,925 -0.03(-0.45%)
Sep 30, 2004 5.988 5.996 5.956 5.977 197,943 +0.01(+0.09%)
Sep 29, 2004 5.980 6.001 5.948 5.972 319,521 +0.01(+0.22%)
Sep 28, 2004 6.025 6.027 5.948 5.959 1,075,962 -0.03(-0.48%)
Sep 27, 2004 5.851 6.067 5.685 5.988 416,023 +0.12(+1.97%)
Sep 24, 2004 6.096 6.117 5.870 5.872 363,213 -0.26(-4.25%)
Sep 23, 2004 6.109 6.183 6.109 6.133 86,624 -0.03(-0.51%)
Sep 22, 2004 6.080 6.185 6.080 6.164 120,057 +0.01(+0.09%)
Sep 21, 2004 6.133 6.164 6.098 6.159 99,161 +0.02(+0.34%)
Sep 20, 2004 6.156 6.159 6.096 6.138 227,958 +0.00(+0.00%)
Sep 17, 2004 6.122 6.285 6.112 6.138 194,904 -0.03(-0.55%)
Sep 16, 2004 6.159 6.172 6.141 6.172 240,115 +0.01(+0.21%)
Sep 15, 2004 6.088 6.185 6.088 6.159 194,524 -0.05(-0.81%)
Sep 14, 2004 6.251 6.251 6.141 6.209 74,466 -0.02(-0.25%)
Sep 13, 2004 6.222 6.225 6.138 6.225 63,068 +0.03(+0.42%)
Sep 10, 2004 6.212 6.291 6.156 6.199 284,290 -0.04(-0.67%)
Sep 09, 2004 6.209 6.256 6.156 6.241 438,439 +0.11(+1.76%)
Sep 08, 2004 6.183 6.206 6.104 6.133 98,021 -0.04(-0.68%)
Sep 07, 2004 6.196 6.212 6.135 6.175 113,599 +0.06(+1.03%)
Sep 03, 2004 6.225 6.225 6.112 6.112 77,125 -0.11(-1.82%)
Sep 02, 2004 6.125 6.225 6.062 6.225 126,516 +0.11(+1.76%)
Sep 01, 2004 6.106 6.306 6.106 6.117 216,180 -0.07(-1.06%)
Aug 31, 2004 6.041 6.225 6.041 6.183 109,799 +0.07(+1.08%)
Aug 30, 2004 6.225 6.225 6.075 6.117 93,842 -0.00(-0.04%)
Aug 27, 2004 6.014 6.146 6.014 6.120 61,928 +0.07(+1.18%)
Aug 26, 2004 6.238 6.238 6.041 6.048 268,610 -0.19(-3.04%)
Aug 25, 2004 6.220 6.238 6.098 6.238 117,018 +0.16(+2.60%)
Aug 24, 2004 6.238 6.238 6.080 6.080 191,484 -0.06(-0.90%)
Aug 23, 2004 6.120 6.225 6.120 6.135 141,622 -0.07(-1.19%)
Aug 20, 2004 6.159 6.212 6.135 6.209 124,997 +0.06(+0.94%)
Aug 19, 2004 6.185 6.185 6.106 6.151 220,359 -0.03(-0.47%)
Aug 18, 2004 5.922 6.185 5.922 6.180 206,302 +0.09(+1.43%)
Aug 17, 2004 6.075 6.093 5.991 6.093 126,516 +0.09(+1.54%)
Aug 16, 2004 5.791 6.054 5.791 6.001 203,262 -0.01(-0.13%)
Aug 13, 2004 5.880 6.043 5.880 6.009 196,803 +0.07(+1.24%)
Aug 12, 2004 5.883 5.998 5.791 5.935 240,495 +0.04(+0.71%)
Aug 11, 2004 5.580 6.106 5.580 5.893 801,272 +0.26(+4.63%)
Aug 10, 2004 5.496 5.677 5.496 5.633 175,907 +0.14(+2.64%)
Aug 09, 2004 5.435 5.554 5.435 5.488 87,383 +0.01(+0.24%)
Aug 06, 2004 5.422 5.501 5.422 5.475 66,487 -0.03(-0.48%)
Aug 05, 2004 5.422 5.527 5.422 5.501 102,581 +0.00(+0.05%)
Aug 04, 2004 5.498 5.501 5.425 5.498 77,505 +0.07(+1.36%)
Aug 03, 2004 5.462 5.501 5.422 5.425 215,439 -0.07(-1.34%)
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.