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 30, 2004 6.488 6.551 6.332 6.456 177,058 +0.01(+0.12%)
Nov 29, 2004 6.409 6.464 6.317 6.448 166,420 +0.12(+1.91%)
Nov 26, 2004 6.238 6.343 6.238 6.327 42,934 +0.09(+1.39%)
Nov 24, 2004 6.280 6.309 6.211 6.240 79,790 +0.00(+0.00%)
Nov 23, 2004 6.317 6.319 6.174 6.240 314,222 -0.02(-0.38%)
Nov 22, 2004 6.414 6.414 6.106 6.264 275,466 -0.01(-0.17%)
Nov 19, 2004 6.385 6.461 6.159 6.274 201,755 -0.14(-2.21%)
Nov 18, 2004 6.467 6.561 6.390 6.417 258,748 -0.03(-0.49%)
Nov 17, 2004 6.527 6.672 6.409 6.448 144,762 -0.04(-0.57%)
Nov 16, 2004 6.546 6.664 6.390 6.485 89,289 -0.16(-2.42%)
Nov 15, 2004 6.803 6.803 6.527 6.646 162,240 -0.03(-0.39%)
Nov 12, 2004 6.579 6.703 6.517 6.672 110,566 +0.10(+1.48%)
Nov 11, 2004 6.353 6.577 6.353 6.574 120,065 +0.13(+1.96%)
Nov 10, 2004 6.424 6.448 6.306 6.448 117,785 -0.03(-0.41%)
Nov 09, 2004 6.317 6.501 6.317 6.474 228,732 +0.13(+2.03%)
Nov 08, 2004 6.373 6.459 6.330 6.346 140,583 -0.06(-0.99%)
Nov 05, 2004 6.322 6.409 6.222 6.409 170,599 +0.09(+1.46%)
Nov 04, 2004 6.317 6.343 6.164 6.317 172,119 +0.02(+0.29%)
Nov 03, 2004 6.138 6.380 6.043 6.298 206,315 +0.16(+2.62%)
Nov 02, 2004 6.156 6.156 6.082 6.138 198,716 +0.03(+0.43%)
Nov 01, 2004 6.156 6.156 6.040 6.111 212,774 +0.03(+0.52%)
Oct 29, 2004 6.156 6.156 6.080 6.080 191,117 -0.08(-1.24%)
Oct 28, 2004 6.156 6.156 6.095 6.156 227,592 +0.01(+0.21%)
Oct 27, 2004 6.159 6.159 6.048 6.143 183,517 -0.01(-0.13%)
Oct 26, 2004 6.159 6.159 6.093 6.151 164,900 -0.01(-0.13%)
Oct 25, 2004 6.132 6.177 6.027 6.159 169,839 +0.00(+0.00%)
Oct 22, 2004 6.001 6.211 6.001 6.159 277,746 +0.11(+1.74%)
Oct 21, 2004 6.080 6.080 6.001 6.053 71,811 -0.01(-0.22%)
Oct 20, 2004 6.001 6.077 6.001 6.067 61,932 +0.04(+0.70%)
Oct 19, 2004 5.993 6.080 5.993 6.024 84,729 -0.03(-0.52%)
Oct 18, 2004 5.961 6.067 5.961 6.056 152,741 +0.06(+0.92%)
Oct 15, 2004 6.001 6.051 5.964 6.001 105,627 -0.01(-0.22%)
Oct 14, 2004 6.230 6.230 5.982 6.014 94,988 -0.09(-1.51%)
Oct 13, 2004 6.103 6.107 6.017 6.106 284,965 +0.08(+1.27%)
Oct 12, 2004 6.080 6.106 6.030 6.030 133,743 -0.06(-0.95%)
Oct 11, 2004 6.069 6.103 6.051 6.088 121,205 +0.02(+0.30%)
Oct 08, 2004 6.119 6.119 6.003 6.069 177,438 -0.01(-0.22%)
Oct 07, 2004 6.080 6.117 6.019 6.082 139,443 +0.02(+0.26%)
Oct 06, 2004 6.003 6.067 5.985 6.067 185,037 +0.04(+0.66%)
Oct 05, 2004 6.088 6.106 6.006 6.027 306,243 -0.01(-0.14%)
Oct 04, 2004 5.985 6.080 5.961 6.035 328,280 +0.09(+1.43%)
Oct 01, 2004 5.988 5.993 5.948 5.950 186,937 -0.03(-0.45%)
Sep 30, 2004 5.988 5.995 5.956 5.977 197,956 +0.01(+0.09%)
Sep 29, 2004 5.980 6.001 5.948 5.972 319,541 +0.01(+0.22%)
Sep 28, 2004 6.024 6.027 5.948 5.959 1,076,030 -0.03(-0.48%)
Sep 27, 2004 5.851 6.067 5.685 5.988 416,050 +0.12(+1.97%)
Sep 24, 2004 6.095 6.117 5.869 5.872 363,236 -0.26(-4.25%)
Sep 23, 2004 6.109 6.182 6.109 6.132 86,629 -0.03(-0.51%)
Sep 22, 2004 6.080 6.185 6.080 6.164 120,065 +0.01(+0.09%)
Sep 21, 2004 6.132 6.164 6.098 6.159 99,168 +0.02(+0.34%)
Sep 20, 2004 6.156 6.159 6.095 6.138 227,972 +0.00(+0.00%)
Sep 17, 2004 6.122 6.285 6.111 6.138 194,916 -0.03(-0.55%)
Sep 16, 2004 6.159 6.172 6.140 6.172 240,131 +0.01(+0.21%)
Sep 15, 2004 6.088 6.185 6.088 6.159 194,536 -0.05(-0.81%)
Sep 14, 2004 6.251 6.251 6.140 6.209 74,471 -0.02(-0.25%)
Sep 13, 2004 6.222 6.224 6.138 6.224 63,072 +0.03(+0.42%)
Sep 10, 2004 6.211 6.290 6.156 6.198 284,308 -0.04(-0.67%)
Sep 09, 2004 6.209 6.256 6.156 6.240 438,467 +0.11(+1.76%)
Sep 08, 2004 6.182 6.206 6.103 6.132 98,028 -0.04(-0.68%)
Sep 07, 2004 6.195 6.211 6.135 6.174 113,606 +0.06(+1.03%)
Sep 03, 2004 6.224 6.224 6.111 6.111 77,130 -0.11(-1.82%)
Sep 02, 2004 6.124 6.224 6.061 6.224 126,524 +0.11(+1.76%)
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.