Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.49 -0.13 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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, 2005 6.162 6.206 6.083 6.175 104,013 +0.08(+1.34%)
Nov 29, 2005 6.235 6.235 6.093 6.093 122,466 -0.09(-1.53%)
Nov 28, 2005 6.159 6.230 6.127 6.188 149,259 -0.04(-0.72%)
Nov 25, 2005 6.204 6.233 6.162 6.233 64,713 +0.07(+1.20%)
Nov 23, 2005 6.120 6.201 6.120 6.159 74,397 +0.00(+0.04%)
Nov 22, 2005 6.164 6.167 6.096 6.156 64,181 -0.02(-0.30%)
Nov 21, 2005 6.122 6.193 6.091 6.175 303,947 +0.05(+0.86%)
Nov 18, 2005 6.067 6.185 6.027 6.122 181,610 +0.07(+1.13%)
Nov 17, 2005 6.054 6.067 5.970 6.054 267,128 +0.03(+0.57%)
Nov 16, 2005 5.970 6.035 5.906 6.020 87,524 +0.02(+0.35%)
Nov 15, 2005 5.912 5.998 5.862 5.998 113,124 +0.08(+1.29%)
Nov 14, 2005 5.912 5.927 5.817 5.922 170,508 +0.01(+0.18%)
Nov 11, 2005 5.972 6.048 5.898 5.912 193,240 -0.13(-2.18%)
Nov 10, 2005 6.001 6.054 5.962 6.043 169,608 +0.06(+1.01%)
Nov 09, 2005 5.948 6.025 5.922 5.983 112,288 +0.04(+0.66%)
Nov 08, 2005 5.870 5.972 5.833 5.943 79,492 +0.05(+0.89%)
Nov 07, 2005 6.012 6.012 5.856 5.891 128,347 -0.06(-0.93%)
Nov 04, 2005 6.012 6.051 5.922 5.946 126,265 -0.03(-0.48%)
Nov 03, 2005 5.985 6.033 5.951 5.975 149,863 +0.03(+0.44%)
Nov 02, 2005 5.659 5.948 5.633 5.948 275,874 +0.33(+5.81%)
Nov 01, 2005 5.627 5.633 5.562 5.622 93,329 -0.04(-0.65%)
Oct 31, 2005 5.601 5.685 5.580 5.659 162,891 +0.11(+1.99%)
Oct 28, 2005 5.425 5.562 5.212 5.548 265,970 +0.19(+3.54%)
Oct 27, 2005 5.462 5.469 5.329 5.359 139,726 -0.14(-2.54%)
Oct 26, 2005 5.619 5.664 5.440 5.498 121,835 -0.17(-2.97%)
Oct 25, 2005 5.685 5.709 5.498 5.667 119,841 -0.02(-0.32%)
Oct 24, 2005 5.648 5.704 5.606 5.685 95,742 +0.08(+1.41%)
Oct 21, 2005 5.456 5.622 5.404 5.606 64,010 +0.12(+2.26%)
Oct 20, 2005 5.619 5.648 5.456 5.483 102,626 -0.16(-2.75%)
Oct 19, 2005 5.448 5.638 5.383 5.638 244,880 +0.18(+3.33%)
Oct 18, 2005 5.543 5.588 5.414 5.456 127,390 -0.06(-1.05%)
Oct 17, 2005 5.522 5.590 5.415 5.514 202,179 -0.03(-0.62%)
Oct 14, 2005 5.425 5.562 5.425 5.548 222,745 +0.10(+1.88%)
Oct 13, 2005 5.659 5.662 5.288 5.446 388,467 -0.21(-3.77%)
Oct 12, 2005 5.675 5.777 5.659 5.659 311,189 -0.04(-0.69%)
Oct 11, 2005 5.643 5.806 5.643 5.698 349,577 +0.13(+2.27%)
Oct 10, 2005 5.751 5.751 5.527 5.572 291,584 -0.13(-2.26%)
Oct 07, 2005 5.725 5.769 5.688 5.701 120,722 -0.00(-0.05%)
Oct 06, 2005 5.704 5.791 5.696 5.704 183,977 -0.01(-0.14%)
Oct 05, 2005 5.883 5.906 5.712 5.712 192,020 -0.16(-2.73%)
Oct 04, 2005 5.975 6.022 5.862 5.872 137,804 -0.09(-1.54%)
Oct 03, 2005 5.930 6.041 5.912 5.964 178,054 +0.03(+0.49%)
Sep 30, 2005 5.983 5.983 5.875 5.935 182,324 -0.01(-0.09%)
Sep 29, 2005 5.988 5.988 5.880 5.941 110,187 -0.01(-0.18%)
Sep 28, 2005 5.922 5.975 5.896 5.951 81,381 +0.01(+0.13%)
Sep 27, 2005 5.975 5.975 5.891 5.943 83,520 -0.03(-0.44%)
Sep 26, 2005 5.970 5.993 5.891 5.970 168,035 +0.03(+0.49%)
Sep 23, 2005 5.941 5.975 5.912 5.941 68,600 -0.03(-0.57%)
Sep 22, 2005 5.975 6.020 5.885 5.975 90,484 +0.01(+0.13%)
Sep 21, 2005 5.948 6.038 5.904 5.967 208,619 -0.01(-0.13%)
Sep 20, 2005 6.067 6.067 5.970 5.975 113,770 -0.08(-1.30%)
Sep 19, 2005 6.088 6.088 5.948 6.054 302,166 -0.08(-1.29%)
Sep 16, 2005 5.975 6.133 5.967 6.133 322,290 +0.18(+3.05%)
Sep 15, 2005 5.975 6.038 5.935 5.951 165,440 -0.01(-0.18%)
Sep 14, 2005 6.051 6.067 5.954 5.962 184,266 -0.09(-1.44%)
Sep 13, 2005 6.056 6.077 6.027 6.048 136,820 -0.03(-0.43%)
Sep 12, 2005 6.083 6.183 6.056 6.075 132,986 -0.03(-0.43%)
Sep 09, 2005 6.133 6.172 6.030 6.101 297,017 -0.08(-1.28%)
Sep 08, 2005 6.162 6.209 6.120 6.180 76,092 -0.01(-0.09%)
Sep 07, 2005 6.101 6.214 6.077 6.185 108,367 +0.02(+0.26%)
Sep 06, 2005 6.027 6.199 6.027 6.170 165,486 +0.11(+1.82%)
Sep 02, 2005 6.054 6.101 6.027 6.059 120,183 -0.04(-0.60%)
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.