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 31, 2005 5.601 5.685 5.580 5.659 162,901 +0.11(+1.99%)
Oct 28, 2005 5.424 5.561 5.211 5.548 265,987 +0.19(+3.54%)
Oct 27, 2005 5.461 5.469 5.329 5.359 139,735 -0.14(-2.54%)
Oct 26, 2005 5.619 5.664 5.440 5.498 121,843 -0.17(-2.97%)
Oct 25, 2005 5.685 5.709 5.498 5.666 119,848 -0.02(-0.32%)
Oct 24, 2005 5.648 5.703 5.606 5.685 95,748 +0.08(+1.41%)
Oct 21, 2005 5.456 5.622 5.403 5.606 64,014 +0.12(+2.26%)
Oct 20, 2005 5.619 5.648 5.456 5.482 102,633 -0.16(-2.75%)
Oct 19, 2005 5.448 5.638 5.382 5.638 244,895 +0.18(+3.33%)
Oct 18, 2005 5.543 5.588 5.414 5.456 127,398 -0.06(-1.05%)
Oct 17, 2005 5.522 5.590 5.415 5.514 202,192 -0.03(-0.62%)
Oct 14, 2005 5.424 5.561 5.424 5.548 222,759 +0.10(+1.89%)
Oct 13, 2005 5.659 5.661 5.287 5.445 388,491 -0.21(-3.77%)
Oct 12, 2005 5.674 5.777 5.659 5.659 311,209 -0.04(-0.69%)
Oct 11, 2005 5.643 5.806 5.643 5.698 349,599 +0.13(+2.27%)
Oct 10, 2005 5.751 5.751 5.527 5.572 291,603 -0.13(-2.26%)
Oct 07, 2005 5.724 5.769 5.688 5.701 120,730 -0.00(-0.05%)
Oct 06, 2005 5.703 5.790 5.695 5.703 183,989 -0.01(-0.14%)
Oct 05, 2005 5.882 5.906 5.711 5.711 192,032 -0.16(-2.73%)
Oct 04, 2005 5.974 6.022 5.861 5.872 137,813 -0.09(-1.54%)
Oct 03, 2005 5.930 6.040 5.911 5.964 178,065 +0.03(+0.49%)
Sep 30, 2005 5.982 5.982 5.874 5.935 182,336 -0.01(-0.09%)
Sep 29, 2005 5.988 5.988 5.880 5.940 110,194 -0.01(-0.18%)
Sep 28, 2005 5.922 5.974 5.895 5.951 81,386 +0.01(+0.13%)
Sep 27, 2005 5.974 5.974 5.890 5.943 83,525 -0.03(-0.44%)
Sep 26, 2005 5.969 5.993 5.890 5.969 168,046 +0.03(+0.49%)
Sep 23, 2005 5.940 5.974 5.911 5.940 68,604 -0.03(-0.57%)
Sep 22, 2005 5.974 6.019 5.885 5.974 90,489 +0.01(+0.13%)
Sep 21, 2005 5.948 6.038 5.903 5.967 208,632 -0.01(-0.13%)
Sep 20, 2005 6.067 6.067 5.969 5.974 113,777 -0.08(-1.30%)
Sep 19, 2005 6.088 6.088 5.948 6.053 302,185 -0.08(-1.29%)
Sep 16, 2005 5.974 6.132 5.967 6.132 322,311 +0.18(+3.05%)
Sep 15, 2005 5.974 6.038 5.935 5.951 165,451 -0.01(-0.18%)
Sep 14, 2005 6.051 6.067 5.953 5.961 184,277 -0.09(-1.44%)
Sep 13, 2005 6.056 6.077 6.027 6.048 136,829 -0.03(-0.43%)
Sep 12, 2005 6.082 6.182 6.056 6.074 132,995 -0.03(-0.43%)
Sep 09, 2005 6.132 6.172 6.030 6.101 297,036 -0.08(-1.28%)
Sep 08, 2005 6.161 6.209 6.119 6.180 76,097 -0.01(-0.09%)
Sep 07, 2005 6.101 6.214 6.077 6.185 108,374 +0.02(+0.26%)
Sep 06, 2005 6.027 6.198 6.027 6.169 165,496 +0.11(+1.82%)
Sep 02, 2005 6.053 6.101 6.027 6.059 120,190 -0.04(-0.60%)
Sep 01, 2005 6.185 6.190 6.035 6.095 195,893 -0.09(-1.53%)
Aug 31, 2005 6.009 6.190 6.003 6.190 128,747 +0.19(+3.25%)
Aug 30, 2005 6.053 6.069 5.969 5.995 120,852 -0.03(-0.52%)
Aug 29, 2005 6.035 6.064 5.993 6.027 150,990 -0.03(-0.48%)
Aug 26, 2005 6.119 6.151 6.056 6.056 133,892 -0.06(-1.03%)
Aug 25, 2005 6.080 6.190 6.080 6.119 96,493 +0.01(+0.22%)
Aug 24, 2005 6.119 6.211 6.085 6.106 159,333 -0.06(-0.98%)
Aug 23, 2005 6.132 6.167 6.040 6.167 155,975 +0.08(+1.30%)
Aug 22, 2005 6.027 6.114 6.011 6.088 151,214 +0.04(+0.70%)
Aug 19, 2005 5.974 6.088 5.903 6.045 142,270 +0.06(+0.92%)
Aug 18, 2005 6.148 6.185 5.977 5.990 214,108 -0.20(-3.19%)
Aug 17, 2005 6.198 6.224 6.124 6.188 225,540 -0.01(-0.17%)
Aug 16, 2005 6.209 6.317 6.174 6.198 216,273 -0.03(-0.42%)
Aug 15, 2005 6.088 6.267 6.088 6.224 232,847 +0.07(+1.20%)
Aug 12, 2005 6.240 6.240 6.082 6.151 196,565 -0.07(-1.18%)
Aug 11, 2005 6.188 6.292 6.106 6.224 191,652 +0.04(+0.60%)
Aug 10, 2005 6.098 6.211 6.089 6.188 212,417 +0.12(+2.00%)
Aug 09, 2005 6.185 6.314 6.056 6.067 297,637 -0.02(-0.39%)
Aug 08, 2005 6.040 6.172 6.040 6.090 266,792 +0.04(+0.70%)
Aug 05, 2005 6.240 6.317 5.882 6.048 417,850 -0.25(-3.93%)
Aug 04, 2005 6.638 6.738 6.195 6.295 529,120 -0.38(-5.72%)
Aug 03, 2005 6.748 6.840 6.677 6.677 157,483 -0.08(-1.25%)
Aug 02, 2005 6.664 6.961 6.653 6.761 227,820 +0.05(+0.71%)
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.