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 (%)
Nov 29, 2002 4.251 4.316 4.229 4.311 75,990 +0.07(+1.55%)
Nov 27, 2002 4.198 4.245 4.174 4.245 99,168 +0.05(+1.19%)
Nov 26, 2002 4.208 4.264 4.158 4.195 111,326 -0.02(-0.37%)
Nov 25, 2002 4.185 4.253 4.072 4.211 122,345 +0.09(+2.30%)
Nov 22, 2002 4.053 4.177 4.050 4.116 117,025 +0.04(+0.90%)
Nov 21, 2002 4.027 4.172 4.027 4.079 114,746 +0.03(+0.71%)
Nov 20, 2002 4.014 4.074 3.961 4.050 61,552 +0.02(+0.59%)
Nov 19, 2002 4.011 4.056 4.008 4.027 19,757 +0.01(+0.20%)
Nov 18, 2002 4.106 4.106 4.000 4.019 103,347 -0.05(-1.24%)
Nov 15, 2002 4.053 4.103 4.035 4.069 58,133 -0.03(-0.83%)
Nov 14, 2002 4.066 4.135 4.053 4.103 94,228 +0.04(+0.91%)
Nov 13, 2002 4.153 4.179 4.043 4.066 128,424 -0.13(-3.13%)
Nov 12, 2002 4.240 4.240 4.148 4.198 31,916 +0.03(+0.76%)
Nov 11, 2002 4.195 4.224 4.161 4.166 20,897 -0.09(-2.10%)
Nov 08, 2002 4.216 4.322 4.187 4.256 45,974 +0.04(+1.06%)
Nov 07, 2002 4.211 4.343 4.200 4.211 73,711 -0.04(-0.87%)
Nov 06, 2002 4.237 4.277 4.211 4.248 56,613 +0.04(+0.88%)
Nov 05, 2002 4.179 4.343 4.145 4.211 168,319 +0.00(+0.06%)
Nov 04, 2002 4.369 4.395 4.161 4.208 194,536 -0.15(-3.38%)
Nov 01, 2002 4.356 4.369 4.306 4.356 56,233 -0.00(-0.06%)
Oct 31, 2002 4.229 4.361 4.185 4.358 142,102 +0.12(+2.92%)
Oct 30, 2002 4.245 4.264 4.185 4.235 31,536 -0.01(-0.24%)
Oct 29, 2002 4.227 4.327 4.158 4.245 51,293 +0.02(+0.42%)
Oct 28, 2002 4.474 4.474 4.224 4.227 151,981 -0.25(-5.53%)
Oct 25, 2002 4.327 4.474 4.295 4.474 63,832 +0.13(+3.03%)
Oct 24, 2002 4.211 4.474 4.211 4.343 227,972 +0.12(+2.80%)
Oct 23, 2002 4.087 4.224 4.079 4.224 90,136 +0.14(+3.35%)
Oct 22, 2002 4.129 4.145 3.987 4.087 129,944 -0.05(-1.27%)
Oct 21, 2002 4.227 4.235 4.140 4.140 68,832 -0.09(-2.12%)
Oct 18, 2002 4.440 4.443 4.227 4.229 48,634 -0.22(-4.97%)
Oct 17, 2002 4.501 4.522 4.440 4.451 63,452 -0.00(-0.06%)
Oct 16, 2002 4.333 4.501 4.314 4.453 104,867 +0.03(+0.77%)
Oct 15, 2002 4.153 4.422 4.153 4.419 112,086 +0.27(+6.60%)
Oct 14, 2002 3.974 4.158 3.948 4.145 129,944 +0.17(+4.30%)
Oct 11, 2002 4.029 4.158 3.929 3.974 342,718 -0.09(-2.27%)
Oct 10, 2002 3.882 4.066 3.819 4.066 206,212 +0.14(+3.69%)
Oct 09, 2002 3.882 3.932 3.858 3.922 82,450 +0.00(+0.00%)
Oct 08, 2002 3.914 3.982 3.811 3.922 108,161 +0.00(+0.00%)
Oct 07, 2002 4.016 4.037 3.843 3.922 240,891 -0.06(-1.52%)
Oct 04, 2002 4.153 4.211 3.893 3.982 181,283 -0.17(-4.12%)
Oct 03, 2002 4.303 4.306 4.079 4.153 132,224 -0.16(-3.60%)
Oct 02, 2002 4.419 4.419 4.308 4.308 104,867 -0.07(-1.68%)
Oct 01, 2002 4.403 4.435 4.366 4.382 125,764 -0.06(-1.36%)
Sep 30, 2002 4.382 4.458 4.358 4.443 50,913 +0.03(+0.78%)
Sep 27, 2002 4.474 4.543 4.366 4.408 81,310 -0.06(-1.41%)
Sep 26, 2002 4.422 4.498 4.395 4.472 109,407 +0.04(+0.89%)
Sep 25, 2002 4.387 4.458 4.387 4.432 189,977 +0.00(+0.00%)
Sep 24, 2002 4.445 4.474 4.395 4.432 175,918 -0.00(-0.06%)
Sep 23, 2002 4.429 4.469 4.395 4.435 5,243,370 -0.02(-0.53%)
Sep 20, 2002 4.474 4.540 4.448 4.458 182,655 +0.05(+1.13%)
Sep 19, 2002 4.408 4.435 4.403 4.408 84,619 -0.04(-0.95%)
Sep 18, 2002 4.411 4.474 4.390 4.451 251,149 +0.02(+0.36%)
Sep 17, 2002 4.461 4.479 4.435 4.435 31,916 -0.03(-0.59%)
Sep 16, 2002 4.487 4.487 4.461 4.461 18,237 -0.03(-0.59%)
Sep 13, 2002 4.501 4.508 4.453 4.487 178,958 -0.02(-0.35%)
Sep 12, 2002 4.461 4.516 4.461 4.503 6,193,255 +0.03(+0.65%)
Sep 11, 2002 4.477 4.498 4.448 4.474 43,694 -0.04(-0.87%)
Sep 10, 2002 4.456 4.514 4.443 4.514 72,571 +0.06(+1.30%)
Sep 09, 2002 4.537 4.537 4.451 4.456 65,732 -0.12(-2.65%)
Sep 06, 2002 4.474 4.580 4.474 4.577 58,133 +0.12(+2.60%)
Sep 05, 2002 4.477 4.493 4.456 4.461 52,433 -0.06(-1.40%)
Sep 04, 2002 4.451 4.524 4.448 4.524 148,562 +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.