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 UNCHANGED
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 (%)
Oct 31, 2007 4.959 4.959 4.914 4.956 354,049 +0.06(+1.24%)
Oct 30, 2007 4.990 5.027 4.869 4.896 440,870 -0.09(-1.80%)
Oct 29, 2007 5.054 5.127 4.964 4.985 423,663 -0.03(-0.53%)
Oct 26, 2007 5.056 5.056 4.940 5.011 212,988 +0.04(+0.74%)
Oct 25, 2007 5.043 5.054 4.911 4.975 424,659 -0.07(-1.31%)
Oct 24, 2007 4.885 5.067 4.869 5.040 1,032,433 +0.11(+2.19%)
Oct 23, 2007 4.877 4.948 4.856 4.932 435,472 +0.08(+1.63%)
Oct 22, 2007 4.817 4.875 4.804 4.854 373,851 +0.01(+0.11%)
Oct 19, 2007 4.848 4.867 4.817 4.848 639,080 -0.04(-0.75%)
Oct 18, 2007 4.843 4.888 4.843 4.885 415,624 +0.03(+0.65%)
Oct 17, 2007 4.893 4.901 4.843 4.854 819,053 -0.02(-0.38%)
Oct 16, 2007 4.825 4.906 4.738 4.872 4,547,269 -0.05(-1.02%)
Oct 15, 2007 5.154 5.204 4.901 4.922 562,440 -0.28(-5.46%)
Oct 12, 2007 5.204 5.283 5.154 5.206 179,984 -0.00(-0.05%)
Oct 11, 2007 5.377 5.485 5.146 5.209 341,800 -0.15(-2.80%)
Oct 10, 2007 5.264 5.404 5.264 5.359 116,790 +0.09(+1.80%)
Oct 09, 2007 5.325 5.419 5.264 5.264 200,169 -0.06(-1.04%)
Oct 08, 2007 5.427 5.462 5.317 5.319 121,870 -0.11(-1.99%)
Oct 05, 2007 5.369 5.427 5.267 5.427 230,826 +0.15(+2.89%)
Oct 04, 2007 5.261 5.298 5.217 5.275 100,252 +0.02(+0.45%)
Oct 03, 2007 5.277 5.277 5.190 5.251 169,847 -0.08(-1.48%)
Oct 02, 2007 5.325 5.348 5.188 5.330 177,712 +0.00(+0.00%)
Oct 01, 2007 5.156 5.330 5.098 5.330 215,990 +0.19(+3.74%)
Sep 28, 2007 5.233 5.233 5.101 5.138 175,322 -0.06(-1.21%)
Sep 27, 2007 5.143 5.201 5.027 5.201 225,845 +0.09(+1.70%)
Sep 26, 2007 5.140 5.198 5.069 5.114 136,839 -0.01(-0.26%)
Sep 25, 2007 5.167 5.167 5.080 5.127 247,532 -0.06(-1.22%)
Sep 24, 2007 5.317 5.317 5.133 5.190 210,025 -0.11(-1.99%)
Sep 21, 2007 5.398 5.398 5.269 5.296 215,515 +0.02(+0.40%)
Sep 20, 2007 5.440 5.519 5.201 5.275 221,210 -0.22(-4.02%)
Sep 19, 2007 5.535 5.535 5.343 5.496 266,285 -0.04(-0.71%)
Sep 18, 2007 5.206 5.535 5.080 5.535 360,599 +0.37(+7.13%)
Sep 17, 2007 5.225 5.254 5.096 5.167 242,801 -0.04(-0.81%)
Sep 14, 2007 5.133 5.209 5.006 5.209 247,497 +0.10(+1.96%)
Sep 13, 2007 5.317 5.327 5.106 5.109 281,357 -0.04(-0.77%)
Sep 12, 2007 5.167 5.233 5.080 5.148 379,812 -0.05(-0.91%)
Sep 11, 2007 5.135 5.196 5.056 5.196 184,524 +0.05(+0.92%)
Sep 10, 2007 5.211 5.211 5.030 5.148 174,023 -0.04(-0.86%)
Sep 07, 2007 5.180 5.198 5.114 5.193 206,587 -0.05(-0.90%)
Sep 06, 2007 5.267 5.343 5.198 5.240 163,996 -0.02(-0.30%)
Sep 05, 2007 5.335 5.467 5.233 5.256 448,097 -0.12(-2.30%)
Sep 04, 2007 5.383 5.527 5.280 5.380 177,248 -0.01(-0.10%)
Aug 31, 2007 5.285 5.451 5.080 5.385 328,198 +0.19(+3.65%)
Aug 30, 2007 5.211 5.230 5.122 5.196 132,918 -0.01(-0.15%)
Aug 29, 2007 5.159 5.211 5.119 5.204 121,881 +0.08(+1.65%)
Aug 28, 2007 5.277 5.498 5.117 5.119 291,174 -0.17(-3.28%)
Aug 27, 2007 5.527 5.527 5.240 5.293 153,324 -0.22(-4.01%)
Aug 24, 2007 5.535 5.538 5.283 5.514 149,388 -0.01(-0.14%)
Aug 23, 2007 5.475 5.577 5.425 5.522 112,178 +0.08(+1.55%)
Aug 22, 2007 5.251 5.501 5.225 5.438 180,212 +0.23(+4.34%)
Aug 21, 2007 5.422 5.575 5.201 5.211 189,262 -0.26(-4.81%)
Aug 20, 2007 5.622 5.622 5.369 5.475 108,291 -0.14(-2.44%)
Aug 17, 2007 5.504 5.706 5.264 5.612 307,219 +0.25(+4.61%)
Aug 16, 2007 4.946 5.364 4.738 5.364 616,341 +0.37(+7.38%)
Aug 15, 2007 5.133 5.269 4.967 4.996 427,235 -0.14(-2.67%)
Aug 14, 2007 5.701 5.712 5.133 5.133 444,928 -0.57(-9.97%)
Aug 13, 2007 5.754 5.783 5.648 5.701 251,715 +0.04(+0.74%)
Aug 10, 2007 5.580 5.659 5.343 5.659 420,282 +0.29(+5.39%)
Aug 09, 2007 5.359 5.517 5.335 5.369 483,529 +0.03(+0.64%)
Aug 08, 2007 5.122 5.367 5.061 5.335 533,980 +0.32(+6.40%)
Aug 07, 2007 5.222 5.238 4.830 5.014 436,988 -0.02(-0.47%)
Aug 06, 2007 5.475 5.475 4.811 5.038 729,279 +0.32(+6.69%)
Aug 03, 2007 4.617 5.133 4.596 4.722 360,515 -0.18(-3.70%)
Aug 02, 2007 4.754 4.919 4.553 4.904 590,643 +0.11(+2.25%)
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.