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

Gladstone Cap Corp (NQ: GLAD )

23.50 +0.24 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2004 2.178 2.236 2.178 2.197 414,261 -0.02(-0.96%)
Dec 30, 2004 2.242 2.247 2.209 2.218 297,750 +0.01(+0.42%)
Dec 29, 2004 2.238 2.243 2.208 2.209 319,326 -0.01(-0.29%)
Dec 28, 2004 2.229 2.232 2.184 2.215 374,345 +0.01(+0.67%)
Dec 27, 2004 2.205 2.233 2.188 2.201 382,976 -0.02(-1.00%)
Dec 23, 2004 2.225 2.225 2.210 2.223 423,970 +0.00(+0.00%)
Dec 22, 2004 2.211 2.232 2.197 2.223 682,884 +0.03(+1.48%)
Dec 21, 2004 2.115 2.196 2.107 2.190 772,424 +0.05(+2.29%)
Dec 20, 2004 2.224 2.236 2.115 2.141 813,419 -0.08(-3.71%)
Dec 17, 2004 2.247 2.247 2.212 2.224 569,609 -0.00(-0.04%)
Dec 16, 2004 2.225 2.240 2.197 2.225 1,017,313 -0.03(-1.40%)
Dec 15, 2004 2.290 2.290 2.228 2.256 814,498 -0.03(-1.46%)
Dec 14, 2004 2.290 2.290 2.270 2.290 293,435 +0.01(+0.41%)
Dec 13, 2004 2.262 2.289 2.221 2.280 724,957 +0.03(+1.44%)
Dec 10, 2004 2.242 2.248 2.215 2.248 978,476 +0.01(+0.58%)
Dec 09, 2004 2.226 2.237 2.211 2.235 390,527 +0.00(+0.21%)
Dec 08, 2004 2.229 2.258 2.225 2.230 541,560 -0.00(-0.04%)
Dec 07, 2004 2.262 2.274 2.231 2.231 1,165,110 -0.05(-2.23%)
Dec 06, 2004 2.267 2.297 2.257 2.282 495,171 +0.01(+0.65%)
Dec 03, 2004 2.274 2.274 2.251 2.267 671,017 -0.01(-0.29%)
Dec 02, 2004 2.234 2.285 2.234 2.274 346,296 +0.03(+1.20%)
Dec 01, 2004 2.274 2.274 2.225 2.247 620,313 -0.03(-1.18%)
Nov 30, 2004 2.285 2.307 2.230 2.274 502,723 +0.00(+0.12%)
Nov 29, 2004 2.257 2.277 2.225 2.271 472,516 +0.04(+1.91%)
Nov 26, 2004 2.197 2.234 2.197 2.228 121,905 +0.03(+1.39%)
Nov 24, 2004 2.212 2.222 2.188 2.198 226,549 +0.00(+0.00%)
Nov 23, 2004 2.225 2.226 2.175 2.198 892,172 -0.01(-0.38%)
Nov 22, 2004 2.259 2.259 2.151 2.206 782,134 -0.00(-0.17%)
Nov 19, 2004 2.249 2.276 2.169 2.210 572,845 -0.05(-2.22%)
Nov 18, 2004 2.278 2.311 2.251 2.260 734,666 -0.01(-0.49%)
Nov 17, 2004 2.299 2.350 2.257 2.271 411,024 -0.01(-0.57%)
Nov 16, 2004 2.305 2.347 2.251 2.284 253,519 -0.06(-2.42%)
Nov 15, 2004 2.396 2.396 2.299 2.341 460,650 -0.01(-0.39%)
Nov 12, 2004 2.317 2.361 2.295 2.350 313,932 +0.03(+1.48%)
Nov 11, 2004 2.238 2.316 2.238 2.316 340,902 +0.04(+1.96%)
Nov 10, 2004 2.263 2.271 2.221 2.271 334,429 -0.01(-0.41%)
Nov 09, 2004 2.225 2.290 2.225 2.280 649,441 +0.05(+2.03%)
Nov 08, 2004 2.245 2.275 2.229 2.235 399,158 -0.02(-0.99%)
Nov 05, 2004 2.227 2.257 2.191 2.257 484,383 +0.03(+1.46%)
Nov 04, 2004 2.225 2.234 2.171 2.225 488,698 +0.01(+0.29%)
Nov 03, 2004 2.162 2.247 2.128 2.218 585,791 +0.06(+2.62%)
Nov 02, 2004 2.168 2.168 2.142 2.162 564,215 +0.01(+0.43%)
Nov 01, 2004 2.168 2.168 2.127 2.152 604,131 +0.01(+0.52%)
Oct 29, 2004 2.168 2.168 2.141 2.141 542,639 -0.03(-1.24%)
Oct 28, 2004 2.168 2.168 2.147 2.168 646,204 +0.00(+0.21%)
Oct 27, 2004 2.169 2.169 2.130 2.163 521,063 -0.00(-0.13%)
Oct 26, 2004 2.169 2.169 2.146 2.166 468,201 -0.00(-0.13%)
Oct 25, 2004 2.160 2.176 2.123 2.169 482,226 +0.00(+0.00%)
Oct 22, 2004 2.113 2.188 2.113 2.169 788,606 +0.04(+1.74%)
Oct 21, 2004 2.141 2.141 2.113 2.132 203,894 -0.00(-0.22%)
Oct 20, 2004 2.113 2.140 2.113 2.137 175,845 +0.01(+0.70%)
Oct 19, 2004 2.111 2.141 2.111 2.122 240,573 -0.01(-0.52%)
Oct 18, 2004 2.100 2.137 2.100 2.133 433,679 +0.02(+0.92%)
Oct 15, 2004 2.113 2.131 2.100 2.113 299,907 -0.00(-0.22%)
Oct 14, 2004 2.194 2.194 2.107 2.118 269,701 -0.03(-1.51%)
Oct 13, 2004 2.150 2.151 2.119 2.151 809,104 +0.03(+1.27%)
Oct 12, 2004 2.141 2.151 2.124 2.124 379,739 -0.02(-0.95%)
Oct 11, 2004 2.138 2.150 2.131 2.144 344,139 +0.01(+0.30%)
Oct 08, 2004 2.155 2.155 2.114 2.138 503,802 -0.00(-0.22%)
Oct 07, 2004 2.141 2.154 2.120 2.142 395,921 +0.01(+0.26%)
Oct 06, 2004 2.114 2.137 2.108 2.137 525,378 +0.01(+0.65%)
Oct 05, 2004 2.144 2.151 2.115 2.123 869,517 -0.00(-0.14%)
Oct 04, 2004 2.108 2.141 2.100 2.126 932,088 +0.03(+1.43%)
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.