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 -0.32 (-1.37%)
Streaming Delayed Price Updated: 2:00 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 (%)
Feb 28, 2002 4.646 4.646 4.527 4.527 490,489 -0.04(-0.86%)
Feb 27, 2002 4.698 4.764 4.540 4.567 606,368 -0.14(-3.07%)
Feb 26, 2002 4.488 4.719 4.488 4.711 192,244 +0.14(+3.17%)
Feb 25, 2002 4.488 4.567 4.477 4.567 155,391 +0.05(+1.17%)
Feb 22, 2002 4.514 4.567 4.464 4.514 611,687 +0.00(+0.00%)
Feb 21, 2002 4.553 4.606 4.488 4.514 330,919 -0.20(-4.19%)
Feb 20, 2002 4.503 4.777 4.503 4.711 161,470 +0.16(+3.41%)
Feb 19, 2002 4.396 4.646 4.369 4.556 305,843 +0.19(+4.28%)
Feb 18, 2002 4.475 4.475 4.261 4.369 4,426,945 +0.00(+0.00%)
Feb 15, 2002 4.475 4.475 4.261 4.369 4,426,945 -0.16(-3.49%)
Feb 14, 2002 4.532 4.580 4.527 4.527 57,369 -0.05(-1.15%)
Feb 13, 2002 4.577 4.606 4.527 4.580 102,961 +0.03(+0.58%)
Feb 12, 2002 4.498 4.567 4.496 4.553 284,947 -0.03(-0.57%)
Feb 11, 2002 4.567 4.632 4.548 4.580 80,925 +0.02(+0.40%)
Feb 08, 2002 4.638 4.638 4.540 4.561 215,420 -0.06(-1.25%)
Feb 07, 2002 4.630 4.685 4.593 4.619 140,574 +0.00(+0.00%)
Feb 06, 2002 4.722 4.722 4.475 4.619 102,961 -0.04(-0.85%)
Feb 05, 2002 4.606 4.735 4.606 4.659 153,111 -0.05(-1.12%)
Feb 04, 2002 4.698 4.738 4.619 4.711 73,326 -0.01(-0.28%)
Feb 01, 2002 4.711 4.740 4.698 4.725 217,699 -0.01(-0.22%)
Jan 31, 2002 4.711 4.735 4.698 4.735 113,219 +0.01(+0.22%)
Jan 30, 2002 4.746 4.748 4.685 4.725 1,049,746 +0.06(+1.30%)
Jan 29, 2002 4.738 4.751 4.664 4.664 91,183 -0.09(-1.83%)
Jan 28, 2002 4.764 4.764 4.738 4.751 270,510 +0.00(+0.06%)
Jan 25, 2002 4.764 4.764 4.725 4.748 186,165 -0.00(-0.06%)
Jan 24, 2002 4.738 4.764 4.711 4.751 112,839 +0.01(+0.28%)
Jan 23, 2002 4.735 4.764 4.696 4.738 94,222 +0.04(+0.95%)
Jan 22, 2002 4.738 4.751 4.693 4.693 441,098 -0.04(-0.94%)
Jan 21, 2002 4.730 4.748 4.646 4.738 235,176 +0.00(+0.00%)
Jan 18, 2002 4.730 4.748 4.646 4.738 235,176 +0.00(+0.00%)
Jan 17, 2002 4.738 4.748 4.685 4.738 317,621 +0.00(+0.06%)
Jan 16, 2002 4.701 4.738 4.698 4.735 287,227 +0.04(+0.78%)
Jan 15, 2002 4.738 4.746 4.698 4.698 183,126 -0.04(-0.83%)
Jan 14, 2002 4.714 4.759 4.688 4.738 147,792 +0.02(+0.50%)
Jan 11, 2002 4.738 4.743 4.698 4.714 67,627 -0.02(-0.50%)
Jan 10, 2002 4.698 4.738 4.693 4.738 173,628 +0.04(+0.84%)
Jan 09, 2002 4.690 4.719 4.630 4.698 137,534 -0.17(-3.51%)
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.