Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.62 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.251 4.317 4.230 4.311 75,986 +0.07(+1.55%)
Nov 27, 2002 4.198 4.246 4.174 4.246 99,161 +0.05(+1.19%)
Nov 26, 2002 4.209 4.264 4.159 4.196 111,319 -0.02(-0.37%)
Nov 25, 2002 4.185 4.253 4.072 4.211 122,337 +0.09(+2.30%)
Nov 22, 2002 4.053 4.177 4.051 4.117 117,018 +0.04(+0.90%)
Nov 21, 2002 4.027 4.172 4.027 4.080 114,738 +0.03(+0.71%)
Nov 20, 2002 4.014 4.074 3.961 4.051 61,548 +0.02(+0.59%)
Nov 19, 2002 4.011 4.056 4.009 4.027 19,756 +0.01(+0.20%)
Nov 18, 2002 4.106 4.106 4.001 4.019 103,340 -0.05(-1.24%)
Nov 15, 2002 4.053 4.103 4.035 4.069 58,129 -0.03(-0.83%)
Nov 14, 2002 4.066 4.135 4.053 4.103 94,222 +0.04(+0.91%)
Nov 13, 2002 4.153 4.180 4.043 4.067 128,416 -0.13(-3.13%)
Nov 12, 2002 4.240 4.240 4.148 4.198 31,914 +0.03(+0.76%)
Nov 11, 2002 4.196 4.224 4.161 4.167 20,896 -0.09(-2.10%)
Nov 08, 2002 4.217 4.322 4.188 4.256 45,971 +0.04(+1.06%)
Nov 07, 2002 4.211 4.343 4.201 4.211 73,706 -0.04(-0.87%)
Nov 06, 2002 4.238 4.277 4.211 4.248 56,609 +0.04(+0.88%)
Nov 05, 2002 4.180 4.343 4.146 4.211 168,309 +0.00(+0.06%)
Nov 04, 2002 4.369 4.396 4.161 4.209 194,524 -0.15(-3.38%)
Nov 01, 2002 4.356 4.369 4.306 4.356 56,229 -0.00(-0.06%)
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%)
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.