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 (%)
Dec 31, 2002 4.206 4.475 4.124 4.335 139,814 +0.17(+4.04%)
Dec 30, 2002 4.324 4.324 4.146 4.167 83,964 -0.07(-1.68%)
Dec 27, 2002 4.272 4.332 4.222 4.238 55,089 -0.08(-1.89%)
Dec 26, 2002 4.374 4.388 4.238 4.319 72,566 +0.06(+1.48%)
Dec 24, 2002 4.369 4.374 4.256 4.256 11,397 -0.10(-2.36%)
Dec 23, 2002 4.351 4.409 4.190 4.359 71,046 -0.04(-0.84%)
Dec 20, 2002 4.396 4.409 4.240 4.396 111,699 +0.09(+2.20%)
Dec 19, 2002 4.432 4.432 4.251 4.301 72,186 -0.16(-3.60%)
Dec 18, 2002 4.364 4.461 4.303 4.461 58,129 +0.14(+3.28%)
Dec 17, 2002 4.261 4.369 4.238 4.319 80,165 +0.08(+2.00%)
Dec 16, 2002 4.119 4.235 4.119 4.235 59,649 +0.12(+2.81%)
Dec 13, 2002 4.214 4.214 4.098 4.119 44,831 -0.12(-2.79%)
Dec 12, 2002 4.224 4.293 4.211 4.238 75,226 +0.00(+0.00%)
Dec 11, 2002 4.182 4.256 4.146 4.238 34,193 +0.01(+0.12%)
Dec 10, 2002 4.193 4.264 4.146 4.232 46,731 +0.07(+1.71%)
Dec 09, 2002 4.277 4.277 4.077 4.161 60,408 -0.11(-2.47%)
Dec 06, 2002 4.343 4.380 4.127 4.267 61,548 -0.10(-2.23%)
Dec 05, 2002 4.330 4.377 4.330 4.364 47,111 +0.01(+0.30%)
Dec 04, 2002 4.348 4.401 4.269 4.351 47,111 -0.03(-0.72%)
Dec 03, 2002 4.396 4.430 4.309 4.382 35,713 -0.02(-0.42%)
Dec 02, 2002 4.393 4.401 4.298 4.401 25,455 +0.09(+2.08%)
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%)
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.