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

Gladstone Cap Corp (NQ: GLAD )

23.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2002 1.621 1.668 1.604 1.650 1,214,890 +0.00(+0.00%)
Mar 28, 2002 1.621 1.668 1.604 1.650 1,214,890 +0.02(+1.14%)
Mar 27, 2002 1.631 1.631 1.602 1.631 871,786 +0.00(+0.06%)
Mar 26, 2002 1.627 1.643 1.617 1.630 428,340 -0.01(-0.62%)
Mar 25, 2002 1.640 1.645 1.622 1.640 771,444 +0.00(+0.00%)
Mar 22, 2002 1.628 1.643 1.622 1.640 2,151,414 +0.02(+1.20%)
Mar 21, 2002 1.627 1.628 1.608 1.621 611,761 +0.01(+0.81%)
Mar 20, 2002 1.613 1.631 1.606 1.608 794,102 -0.00(-0.29%)
Mar 19, 2002 1.612 1.613 1.596 1.613 604,208 +0.01(+0.81%)
Mar 18, 2002 1.590 1.619 1.590 1.600 1,026,075 +0.01(+0.64%)
Mar 15, 2002 1.590 1.602 1.576 1.590 1,391,837 +0.00(+0.00%)
Mar 14, 2002 1.602 1.617 1.585 1.590 2,023,020 -0.00(-0.17%)
Mar 13, 2002 1.603 1.631 1.585 1.592 1,707,968 -0.04(-2.39%)
Mar 12, 2002 1.593 1.636 1.576 1.631 2,790,149 +0.00(+0.28%)
Mar 11, 2002 1.627 1.635 1.613 1.627 535,156 +0.00(+0.29%)
Mar 08, 2002 1.608 1.631 1.608 1.622 279,446 -0.01(-0.34%)
Mar 07, 2002 1.613 1.640 1.607 1.628 746,629 +0.02(+1.50%)
Mar 06, 2002 1.649 1.649 1.603 1.603 1,128,575 -0.03(-1.70%)
Mar 05, 2002 1.645 1.650 1.625 1.631 459,630 -0.01(-0.57%)
Mar 04, 2002 1.618 1.641 1.618 1.640 630,103 +0.01(+0.57%)
Mar 01, 2002 1.608 1.631 1.599 1.631 204,999 +0.04(+2.33%)
Feb 28, 2002 1.636 1.636 1.594 1.594 1,392,916 -0.01(-0.86%)
Feb 27, 2002 1.654 1.678 1.599 1.608 1,721,994 -0.05(-3.07%)
Feb 26, 2002 1.580 1.662 1.580 1.659 545,945 +0.05(+3.17%)
Feb 25, 2002 1.580 1.608 1.577 1.608 441,288 +0.02(+1.17%)
Feb 22, 2002 1.590 1.608 1.572 1.590 1,737,099 +0.00(+0.00%)
Feb 21, 2002 1.603 1.622 1.580 1.590 939,760 -0.07(-4.19%)
Feb 20, 2002 1.586 1.682 1.586 1.659 458,551 +0.05(+3.41%)
Feb 19, 2002 1.548 1.636 1.539 1.604 868,549 +0.07(+4.28%)
Feb 18, 2002 1.576 1.576 1.501 1.539 12,571,855 +0.00(+0.00%)
Feb 15, 2002 1.576 1.576 1.501 1.539 12,571,855 -0.06(-3.49%)
Feb 14, 2002 1.596 1.613 1.594 1.594 162,920 -0.02(-1.15%)
Feb 13, 2002 1.612 1.622 1.594 1.613 292,393 +0.01(+0.58%)
Feb 12, 2002 1.584 1.608 1.583 1.603 809,208 -0.01(-0.57%)
Feb 11, 2002 1.608 1.631 1.602 1.613 229,815 +0.01(+0.40%)
Feb 08, 2002 1.633 1.633 1.599 1.606 611,761 -0.02(-1.25%)
Feb 07, 2002 1.630 1.650 1.617 1.627 399,209 +0.00(+0.00%)
Feb 06, 2002 1.663 1.663 1.576 1.627 292,393 -0.01(-0.85%)
Feb 05, 2002 1.622 1.667 1.622 1.640 434,814 -0.02(-1.12%)
Feb 04, 2002 1.654 1.668 1.627 1.659 208,236 -0.00(-0.28%)
Feb 01, 2002 1.659 1.669 1.654 1.664 618,234 -0.00(-0.22%)
Jan 31, 2002 1.659 1.667 1.654 1.667 321,525 +0.00(+0.22%)
Jan 30, 2002 1.671 1.672 1.650 1.664 2,981,122 +0.02(+1.30%)
Jan 29, 2002 1.668 1.673 1.642 1.642 258,946 -0.03(-1.83%)
Jan 28, 2002 1.678 1.678 1.668 1.673 768,208 +0.00(+0.06%)
Jan 25, 2002 1.678 1.678 1.664 1.672 528,682 -0.00(-0.05%)
Jan 24, 2002 1.668 1.678 1.659 1.673 320,446 +0.00(+0.28%)
Jan 23, 2002 1.667 1.678 1.653 1.668 267,578 +0.02(+0.95%)
Jan 22, 2002 1.668 1.673 1.653 1.653 1,252,654 -0.02(-0.94%)
Jan 21, 2002 1.666 1.672 1.636 1.668 667,866 +0.00(+0.00%)
Jan 18, 2002 1.666 1.672 1.636 1.668 667,866 +0.00(+0.00%)
Jan 17, 2002 1.668 1.672 1.650 1.668 901,997 +0.00(+0.06%)
Jan 16, 2002 1.655 1.668 1.654 1.667 815,681 +0.01(+0.78%)
Jan 15, 2002 1.668 1.671 1.654 1.654 520,051 -0.01(-0.83%)
Jan 14, 2002 1.660 1.676 1.651 1.668 419,709 +0.01(+0.50%)
Jan 11, 2002 1.668 1.670 1.654 1.660 192,052 -0.01(-0.50%)
Jan 10, 2002 1.654 1.668 1.653 1.668 493,077 +0.01(+0.84%)
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.