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

Gladstone Cap Corp (NQ: GLAD )

24.14 +0.54 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 1.636 1.636 1.594 1.594 1,392,738 -0.01(-0.86%)
Feb 27, 2002 1.655 1.678 1.599 1.608 1,721,773 -0.05(-3.07%)
Feb 26, 2002 1.580 1.662 1.580 1.659 545,875 +0.05(+3.17%)
Feb 25, 2002 1.580 1.608 1.577 1.608 441,231 +0.02(+1.17%)
Feb 22, 2002 1.590 1.608 1.572 1.590 1,736,877 +0.00(+0.00%)
Feb 21, 2002 1.604 1.622 1.580 1.590 939,639 -0.07(-4.19%)
Feb 20, 2002 1.586 1.682 1.586 1.659 458,492 +0.05(+3.41%)
Feb 19, 2002 1.548 1.636 1.539 1.605 868,438 +0.07(+4.28%)
Feb 18, 2002 1.576 1.576 1.501 1.539 12,570,243 +0.00(+0.00%)
Feb 15, 2002 1.576 1.576 1.501 1.539 12,570,243 -0.06(-3.49%)
Feb 14, 2002 1.596 1.613 1.594 1.594 162,899 -0.02(-1.15%)
Feb 13, 2002 1.612 1.622 1.594 1.613 292,356 +0.01(+0.58%)
Feb 12, 2002 1.584 1.608 1.583 1.604 809,104 -0.01(-0.57%)
Feb 11, 2002 1.608 1.631 1.602 1.613 229,785 +0.01(+0.40%)
Feb 08, 2002 1.633 1.633 1.599 1.606 611,682 -0.02(-1.25%)
Feb 07, 2002 1.631 1.650 1.618 1.627 399,158 +0.00(+0.00%)
Feb 06, 2002 1.663 1.663 1.576 1.627 292,356 -0.01(-0.85%)
Feb 05, 2002 1.622 1.668 1.622 1.641 434,758 -0.02(-1.12%)
Feb 04, 2002 1.655 1.669 1.627 1.659 208,209 -0.00(-0.28%)
Feb 01, 2002 1.659 1.669 1.655 1.664 618,155 -0.00(-0.22%)
Jan 31, 2002 1.659 1.668 1.655 1.668 321,484 +0.00(+0.22%)
Jan 30, 2002 1.671 1.672 1.650 1.664 2,980,740 +0.02(+1.30%)
Jan 29, 2002 1.669 1.673 1.643 1.643 258,913 -0.03(-1.83%)
Jan 28, 2002 1.678 1.678 1.669 1.673 768,109 +0.00(+0.06%)
Jan 25, 2002 1.678 1.678 1.664 1.672 528,614 -0.00(-0.06%)
Jan 24, 2002 1.669 1.678 1.659 1.673 320,405 +0.00(+0.28%)
Jan 23, 2002 1.668 1.678 1.654 1.669 267,543 +0.02(+0.95%)
Jan 22, 2002 1.669 1.673 1.653 1.653 1,252,493 -0.02(-0.94%)
Jan 21, 2002 1.666 1.672 1.636 1.669 667,780 +0.00(+0.00%)
Jan 18, 2002 1.666 1.672 1.636 1.669 667,780 +0.00(+0.00%)
Jan 17, 2002 1.669 1.672 1.650 1.669 901,881 +0.00(+0.06%)
Jan 16, 2002 1.656 1.669 1.655 1.668 815,577 +0.01(+0.78%)
Jan 15, 2002 1.669 1.671 1.655 1.655 519,984 -0.01(-0.83%)
Jan 14, 2002 1.660 1.676 1.651 1.669 419,655 +0.01(+0.50%)
Jan 11, 2002 1.669 1.670 1.655 1.660 192,027 -0.01(-0.50%)
Jan 10, 2002 1.655 1.669 1.653 1.669 493,014 +0.01(+0.84%)
Jan 09, 2002 1.652 1.662 1.631 1.655 390,527 -0.06(-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.