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

Gladstone Cap Corp (NQ: GLAD )

23.48 +0.15 (+0.64%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 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 30, 2005 1.982 1.987 1.959 1.982 476,289 +0.02(+0.85%)
Dec 29, 2005 1.978 1.990 1.956 1.965 572,735 +0.00(+0.14%)
Dec 28, 2005 1.992 1.994 1.956 1.962 291,314 +0.00(+0.09%)
Dec 27, 2005 1.998 2.005 1.960 1.960 502,787 -0.04(-2.13%)
Dec 23, 2005 2.015 2.016 1.987 2.003 255,234 -0.01(-0.60%)
Dec 22, 2005 1.970 2.019 1.965 2.015 434,631 +0.05(+2.35%)
Dec 21, 2005 2.023 2.037 1.961 1.969 587,042 -0.04(-1.85%)
Dec 20, 2005 2.007 2.034 1.994 2.006 670,941 +0.00(+0.14%)
Dec 19, 2005 2.039 2.075 1.977 2.003 851,675 -0.02(-0.78%)
Dec 16, 2005 1.946 2.078 1.946 2.019 1,940,901 +0.10(+5.22%)
Dec 15, 2005 1.969 1.972 1.906 1.919 872,757 -0.08(-3.77%)
Dec 14, 2005 2.039 2.133 1.860 1.994 2,940,500 -0.14(-6.72%)
Dec 13, 2005 2.201 2.203 2.136 2.137 408,283 -0.04(-1.79%)
Dec 12, 2005 2.178 2.191 2.173 2.176 303,161 -0.01(-0.34%)
Dec 09, 2005 2.197 2.212 2.181 2.184 220,514 -0.01(-0.51%)
Dec 08, 2005 2.167 2.215 2.156 2.195 575,541 +0.05(+2.20%)
Dec 07, 2005 2.149 2.160 2.132 2.147 415,188 -0.00(-0.04%)
Dec 06, 2005 2.178 2.178 2.135 2.148 349,826 -0.00(-0.22%)
Dec 05, 2005 2.177 2.186 2.142 2.153 309,322 -0.03(-1.44%)
Dec 02, 2005 2.178 2.196 2.169 2.185 276,813 +0.01(+0.30%)
Dec 01, 2005 2.185 2.185 2.164 2.178 446,024 +0.00(+0.17%)
Nov 30, 2005 2.170 2.185 2.142 2.174 295,382 +0.03(+1.34%)
Nov 29, 2005 2.196 2.196 2.146 2.146 347,786 -0.03(-1.53%)
Nov 28, 2005 2.169 2.194 2.158 2.179 423,873 -0.02(-0.72%)
Nov 25, 2005 2.185 2.195 2.170 2.195 183,776 +0.03(+1.20%)
Nov 23, 2005 2.155 2.184 2.155 2.169 211,278 +0.00(+0.04%)
Nov 22, 2005 2.171 2.172 2.147 2.168 182,266 -0.01(-0.30%)
Nov 21, 2005 2.156 2.181 2.145 2.174 863,165 +0.02(+0.86%)
Nov 18, 2005 2.136 2.178 2.122 2.156 515,746 +0.02(+1.13%)
Nov 17, 2005 2.132 2.136 2.102 2.132 758,605 +0.01(+0.57%)
Nov 16, 2005 2.102 2.125 2.080 2.120 248,556 +0.01(+0.35%)
Nov 15, 2005 2.082 2.112 2.064 2.112 321,255 +0.03(+1.29%)
Nov 14, 2005 2.082 2.087 2.048 2.085 484,219 +0.00(+0.18%)
Nov 11, 2005 2.103 2.130 2.077 2.082 548,772 -0.05(-2.18%)
Nov 10, 2005 2.113 2.132 2.099 2.128 481,662 +0.02(+1.01%)
Nov 09, 2005 2.095 2.122 2.085 2.107 318,881 +0.01(+0.66%)
Nov 08, 2005 2.067 2.103 2.054 2.093 225,747 +0.02(+0.89%)
Nov 07, 2005 2.117 2.117 2.062 2.074 364,488 -0.02(-0.93%)
Nov 04, 2005 2.117 2.131 2.085 2.094 358,576 -0.01(-0.48%)
Nov 03, 2005 2.108 2.124 2.096 2.104 425,589 +0.01(+0.44%)
Nov 02, 2005 1.993 2.095 1.983 2.095 783,442 +0.11(+5.81%)
Nov 01, 2005 1.982 1.983 1.958 1.980 265,042 -0.01(-0.65%)
Oct 31, 2005 1.972 2.002 1.965 1.993 462,586 +0.04(+1.99%)
Oct 28, 2005 1.910 1.958 1.835 1.954 755,314 +0.07(+3.54%)
Oct 27, 2005 1.923 1.926 1.877 1.887 396,803 -0.05(-2.54%)
Oct 26, 2005 1.979 1.995 1.916 1.936 345,995 -0.06(-2.97%)
Oct 25, 2005 2.002 2.010 1.936 1.995 340,331 -0.01(-0.32%)
Oct 24, 2005 1.989 2.008 1.974 2.002 271,893 +0.03(+1.41%)
Oct 21, 2005 1.921 1.980 1.903 1.974 181,780 +0.04(+2.26%)
Oct 20, 2005 1.979 1.989 1.921 1.931 291,444 -0.05(-2.75%)
Oct 19, 2005 1.919 1.985 1.895 1.985 695,422 +0.06(+3.33%)
Oct 18, 2005 1.952 1.968 1.906 1.921 361,769 -0.02(-1.05%)
Oct 17, 2005 1.944 1.969 1.907 1.942 574,160 -0.01(-0.62%)
Oct 14, 2005 1.910 1.958 1.910 1.954 632,563 +0.04(+1.88%)
Oct 13, 2005 1.993 1.994 1.862 1.918 1,103,187 -0.08(-3.77%)
Oct 12, 2005 1.998 2.034 1.993 1.993 883,730 -0.01(-0.69%)
Oct 11, 2005 1.987 2.045 1.987 2.007 992,747 +0.04(+2.27%)
Oct 10, 2005 2.025 2.025 1.946 1.962 828,057 -0.05(-2.26%)
Oct 07, 2005 2.016 2.032 2.003 2.008 342,834 -0.00(-0.05%)
Oct 06, 2005 2.008 2.039 2.006 2.008 522,467 -0.00(-0.14%)
Oct 05, 2005 2.071 2.080 2.011 2.011 545,309 -0.06(-2.73%)
Oct 04, 2005 2.104 2.121 2.064 2.068 391,343 -0.03(-1.54%)
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.