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 (%)
Feb 28, 2005 6.620 6.630 6.475 6.475 114,450 -0.05(-0.81%)
Feb 25, 2005 6.449 6.578 6.428 6.528 81,229 +0.11(+1.64%)
Feb 24, 2005 6.320 6.422 6.320 6.422 66,749 +0.06(+0.95%)
Feb 23, 2005 6.391 6.404 6.320 6.362 119,089 +0.05(+0.79%)
Feb 22, 2005 6.404 6.438 6.225 6.312 263,880 -0.05(-0.74%)
Feb 18, 2005 6.304 6.383 6.304 6.359 82,190 +0.01(+0.17%)
Feb 17, 2005 6.320 6.372 6.291 6.349 205,302 +0.01(+0.15%)
Feb 16, 2005 6.333 6.399 6.320 6.339 238,390 -0.06(-0.88%)
Feb 15, 2005 6.299 6.396 6.299 6.396 256,642 +0.04(+0.62%)
Feb 14, 2005 6.385 6.449 6.317 6.356 125,259 +0.00(+0.04%)
Feb 11, 2005 6.443 6.443 6.291 6.354 157,739 -0.03(-0.49%)
Feb 10, 2005 6.367 6.406 6.277 6.385 211,685 -0.03(-0.53%)
Feb 09, 2005 6.459 6.543 6.380 6.420 214,470 +0.00(+0.00%)
Feb 08, 2005 6.317 6.606 6.317 6.419 322,055 +0.06(+0.99%)
Feb 07, 2005 6.317 6.380 6.291 6.356 261,186 +0.04(+0.67%)
Feb 04, 2005 6.325 6.341 6.285 6.314 107,402 +0.00(+0.04%)
Feb 03, 2005 6.280 6.317 6.267 6.312 108,948 -0.01(-0.08%)
Feb 02, 2005 6.314 6.317 6.259 6.317 103,584 -0.02(-0.25%)
Feb 01, 2005 6.314 6.333 6.277 6.333 212,460 +0.01(+0.08%)
Jan 31, 2005 6.327 6.327 6.272 6.327 142,226 +0.01(+0.13%)
Jan 28, 2005 6.317 6.327 6.264 6.320 115,532 +0.01(+0.08%)
Jan 27, 2005 6.304 6.327 6.296 6.314 159,954 -0.00(-0.04%)
Jan 26, 2005 6.330 6.330 6.277 6.317 213,118 +0.03(+0.50%)
Jan 25, 2005 6.304 6.317 6.285 6.285 124,795 -0.01(-0.08%)
Jan 24, 2005 6.314 6.317 6.275 6.291 113,572 -0.00(-0.04%)
Jan 21, 2005 6.375 6.375 6.267 6.293 66,673 -0.01(-0.17%)
Jan 20, 2005 6.330 6.330 6.259 6.304 133,389 +0.02(+0.38%)
Jan 19, 2005 6.354 6.356 6.265 6.280 155,942 -0.06(-1.00%)
Jan 18, 2005 6.317 6.385 6.297 6.343 136,220 +0.01(+0.21%)
Jan 14, 2005 6.254 6.335 6.254 6.330 140,707 +0.08(+1.26%)
Jan 13, 2005 6.314 6.317 6.233 6.251 171,082 -0.07(-1.04%)
Jan 12, 2005 6.370 6.370 6.238 6.317 138,389 -0.05(-0.74%)
Jan 11, 2005 6.314 6.375 6.272 6.364 202,088 +0.09(+1.43%)
Jan 10, 2005 6.364 6.370 6.275 6.275 161,595 -0.02(-0.38%)
Jan 07, 2005 6.330 6.355 6.225 6.299 168,426 -0.01(-0.08%)
Jan 06, 2005 6.322 6.322 6.225 6.304 147,306 +0.07(+1.10%)
Jan 05, 2005 6.317 6.351 6.185 6.235 191,667 -0.06(-0.88%)
Jan 04, 2005 6.343 6.435 6.212 6.291 302,067 -0.03(-0.46%)
Jan 03, 2005 6.356 6.377 6.277 6.320 254,104 +0.08(+1.31%)
Dec 31, 2004 6.185 6.349 6.185 6.238 145,893 -0.06(-0.96%)
Dec 30, 2004 6.367 6.380 6.272 6.299 104,860 +0.03(+0.42%)
Dec 29, 2004 6.354 6.369 6.270 6.272 112,459 -0.02(-0.29%)
Dec 28, 2004 6.330 6.338 6.201 6.291 131,835 +0.04(+0.67%)
Dec 27, 2004 6.262 6.341 6.212 6.249 134,875 -0.06(-1.00%)
Dec 23, 2004 6.317 6.317 6.275 6.312 149,312 +0.00(+0.00%)
Dec 22, 2004 6.277 6.338 6.238 6.312 240,495 +0.09(+1.48%)
Dec 21, 2004 6.006 6.235 5.983 6.220 272,029 +0.14(+2.29%)
Dec 20, 2004 6.314 6.349 6.006 6.080 286,467 -0.23(-3.71%)
Dec 17, 2004 6.380 6.380 6.280 6.314 200,603 -0.00(-0.04%)
Dec 16, 2004 6.317 6.359 6.238 6.317 358,274 -0.09(-1.40%)
Dec 15, 2004 6.501 6.501 6.325 6.406 286,847 -0.09(-1.46%)
Dec 14, 2004 6.501 6.501 6.446 6.501 103,340 +0.03(+0.41%)
Dec 13, 2004 6.422 6.499 6.306 6.475 255,313 +0.09(+1.44%)
Dec 10, 2004 6.367 6.383 6.291 6.383 344,596 +0.04(+0.58%)
Dec 09, 2004 6.320 6.351 6.277 6.346 137,534 +0.01(+0.21%)
Dec 08, 2004 6.330 6.412 6.317 6.333 190,724 -0.00(-0.04%)
Dec 07, 2004 6.422 6.456 6.335 6.335 410,324 -0.14(-2.23%)
Dec 06, 2004 6.438 6.522 6.409 6.480 174,387 +0.04(+0.65%)
Dec 03, 2004 6.456 6.456 6.391 6.438 236,316 -0.02(-0.29%)
Dec 02, 2004 6.343 6.488 6.343 6.456 121,957 +0.08(+1.20%)
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.