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

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2007 5.909 5.914 5.790 5.806 219,788 +0.03(+0.46%)
Feb 27, 2007 6.045 6.045 5.685 5.780 336,415 -0.21(-3.56%)
Feb 26, 2007 6.043 6.106 5.895 5.993 162,438 -0.05(-0.87%)
Feb 23, 2007 6.093 6.105 6.032 6.045 100,110 -0.07(-1.12%)
Feb 22, 2007 6.059 6.130 6.053 6.114 169,566 +0.03(+0.52%)
Feb 21, 2007 6.132 6.132 6.061 6.082 75,770 -0.07(-1.20%)
Feb 20, 2007 6.085 6.156 6.059 6.156 109,248 +0.03(+0.56%)
Feb 16, 2007 6.185 6.185 6.082 6.122 93,301 -0.04(-0.73%)
Feb 15, 2007 6.174 6.182 6.122 6.167 165,188 -0.05(-0.80%)
Feb 14, 2007 6.261 6.264 6.180 6.217 144,576 -0.03(-0.42%)
Feb 13, 2007 6.248 6.253 6.185 6.243 85,565 -0.02(-0.25%)
Feb 12, 2007 6.185 6.261 6.132 6.259 153,019 +0.07(+1.06%)
Feb 09, 2007 6.185 6.198 6.135 6.193 93,491 +0.01(+0.13%)
Feb 08, 2007 6.245 6.248 6.167 6.185 129,507 -0.06(-0.97%)
Feb 07, 2007 6.177 6.245 6.167 6.245 153,619 +0.07(+1.11%)
Feb 06, 2007 6.132 6.180 6.132 6.177 112,276 +0.05(+0.77%)
Feb 05, 2007 6.238 6.238 6.130 6.130 153,877 -0.09(-1.52%)
Feb 02, 2007 6.240 6.251 6.077 6.224 125,415 -0.01(-0.21%)
Feb 01, 2007 6.064 6.251 6.064 6.238 158,604 +0.17(+2.82%)
Jan 31, 2007 6.309 6.317 6.064 6.067 210,122 -0.22(-3.52%)
Jan 30, 2007 6.314 6.317 6.253 6.288 87,332 +0.02(+0.34%)
Jan 29, 2007 6.222 6.317 6.182 6.267 115,760 +0.10(+1.62%)
Jan 26, 2007 5.988 6.209 5.988 6.167 152,555 +0.14(+2.31%)
Jan 25, 2007 6.261 6.285 5.959 6.027 283,077 -0.28(-4.42%)
Jan 24, 2007 6.343 6.343 6.235 6.306 97,446 -0.02(-0.37%)
Jan 23, 2007 6.303 6.343 6.264 6.330 154,793 +0.11(+1.78%)
Jan 22, 2007 6.322 6.396 6.188 6.219 146,723 -0.11(-1.66%)
Jan 19, 2007 6.227 6.393 6.167 6.324 120,692 +0.11(+1.69%)
Jan 18, 2007 6.303 6.351 6.217 6.219 115,981 -0.10(-1.58%)
Jan 17, 2007 6.369 6.382 6.290 6.319 121,004 -0.02(-0.29%)
Jan 16, 2007 6.382 6.409 6.317 6.338 147,992 -0.04(-0.66%)
Jan 12, 2007 6.351 6.382 6.322 6.380 79,676 +0.01(+0.21%)
Jan 11, 2007 6.301 6.372 6.285 6.367 82,400 +0.03(+0.46%)
Jan 10, 2007 6.317 6.343 6.264 6.338 114,784 +0.01(+0.08%)
Jan 09, 2007 6.317 6.348 6.272 6.332 167,274 +0.04(+0.67%)
Jan 08, 2007 6.269 6.411 6.224 6.290 130,597 +0.03(+0.55%)
Jan 05, 2007 6.317 6.388 6.219 6.256 106,041 -0.11(-1.70%)
Jan 04, 2007 6.380 6.438 6.317 6.364 114,491 -0.00(-0.04%)
Jan 03, 2007 6.298 6.422 6.227 6.367 236,286 +0.09(+1.38%)
Dec 29, 2006 6.432 6.446 6.275 6.280 280,626 -0.08(-1.20%)
Dec 28, 2006 6.535 6.580 6.356 6.356 214,541 -0.21(-3.25%)
Dec 27, 2006 6.553 6.606 6.540 6.569 113,420 -0.01(-0.12%)
Dec 26, 2006 6.582 6.677 6.506 6.577 122,596 -0.05(-0.75%)
Dec 22, 2006 6.646 6.653 6.540 6.627 84,775 -0.01(-0.12%)
Dec 21, 2006 6.422 6.664 6.422 6.635 106,315 +0.22(+3.36%)
Dec 20, 2006 6.409 6.422 6.343 6.419 68,467 +0.03(+0.49%)
Dec 19, 2006 6.288 6.419 6.288 6.388 81,891 +0.06(+0.91%)
Dec 18, 2006 6.548 6.614 6.317 6.330 156,111 -0.30(-4.49%)
Dec 15, 2006 6.606 6.659 6.553 6.627 335,777 +0.06(+0.84%)
Dec 14, 2006 6.564 6.617 6.511 6.572 196,542 +0.06(+0.97%)
Dec 13, 2006 6.453 6.509 6.417 6.509 150,993 +0.09(+1.35%)
Dec 12, 2006 6.474 6.474 6.419 6.422 165,781 -0.02(-0.25%)
Dec 11, 2006 6.338 6.448 6.322 6.438 161,978 +0.12(+1.87%)
Dec 08, 2006 6.319 6.409 6.319 6.319 133,139 -0.05(-0.79%)
Dec 07, 2006 6.330 6.403 6.330 6.369 100,988 +0.01(+0.08%)
Dec 06, 2006 6.346 6.422 6.343 6.364 73,695 -0.01(-0.17%)
Dec 05, 2006 6.496 6.501 6.346 6.374 216,433 -0.09(-1.42%)
Dec 04, 2006 6.417 6.469 6.332 6.467 137,581 +0.13(+2.12%)
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.