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 (%)
Mar 31, 2004 6.040 6.040 5.898 5.898 126,904 +0.00(+0.00%)
Mar 30, 2004 5.869 6.053 5.782 5.898 135,263 +0.04(+0.72%)
Mar 29, 2004 5.819 5.990 5.777 5.856 107,907 +0.06(+1.09%)
Mar 26, 2004 5.919 5.919 5.780 5.793 109,426 -0.07(-1.12%)
Mar 25, 2004 5.774 5.922 5.774 5.859 164,900 +0.08(+1.46%)
Mar 24, 2004 5.848 5.866 5.766 5.774 162,240 -0.04(-0.72%)
Mar 23, 2004 5.866 5.866 5.756 5.816 146,282 -0.01(-0.14%)
Mar 22, 2004 5.843 5.880 5.756 5.824 119,305 +0.06(+1.10%)
Mar 19, 2004 5.830 5.837 5.761 5.761 148,942 -0.06(-1.04%)
Mar 18, 2004 5.841 5.866 5.800 5.822 66,871 -0.02(-0.41%)
Mar 17, 2004 5.921 6.001 5.816 5.845 129,564 -0.07(-1.24%)
Mar 16, 2004 6.051 6.051 5.848 5.919 109,046 -0.11(-1.79%)
Mar 15, 2004 6.027 6.074 5.977 6.027 90,049 -0.01(-0.09%)
Mar 12, 2004 5.922 6.080 5.803 6.033 120,445 +0.18(+3.11%)
Mar 11, 2004 5.847 5.922 5.790 5.851 75,610 +0.00(+0.00%)
Mar 10, 2004 5.882 5.914 5.835 5.851 126,524 -0.03(-0.53%)
Mar 09, 2004 5.843 5.895 5.822 5.882 145,522 +0.04(+0.63%)
Mar 08, 2004 5.806 5.893 5.806 5.845 91,568 +0.01(+0.18%)
Mar 05, 2004 5.790 5.859 5.766 5.835 149,702 +0.04(+0.77%)
Mar 04, 2004 5.803 5.848 5.761 5.790 196,816 +0.00(+0.05%)
Mar 03, 2004 5.659 5.816 5.632 5.787 753,069 +0.09(+1.66%)
Mar 02, 2004 5.790 5.790 5.656 5.693 132,224 -0.03(-0.51%)
Mar 01, 2004 5.764 5.764 5.661 5.722 99,548 +0.05(+0.83%)
Feb 27, 2004 5.811 5.811 5.675 5.675 79,410 -0.05(-0.82%)
Feb 26, 2004 5.740 5.751 5.635 5.722 110,566 +0.09(+1.59%)
Feb 25, 2004 5.619 5.640 5.564 5.632 108,666 +0.02(+0.28%)
Feb 24, 2004 5.761 5.816 5.616 5.616 276,606 -0.14(-2.51%)
Feb 23, 2004 5.895 5.895 5.761 5.761 253,809 -0.12(-2.10%)
Feb 20, 2004 5.988 5.988 5.835 5.885 131,464 -0.04(-0.75%)
Feb 19, 2004 5.974 6.011 5.922 5.930 91,948 -0.01(-0.13%)
Feb 18, 2004 6.027 6.053 5.922 5.938 144,382 -0.05(-0.79%)
Feb 17, 2004 5.974 6.053 5.974 5.985 93,848 -0.03(-0.52%)
Feb 13, 2004 6.003 6.053 5.985 6.017 56,233 -0.04(-0.61%)
Feb 12, 2004 6.053 6.053 5.961 6.053 89,669 +0.04(+0.61%)
Feb 11, 2004 6.053 6.053 5.895 6.017 121,585 -0.03(-0.57%)
Feb 10, 2004 5.985 6.053 5.985 6.051 96,508 +0.01(+0.17%)
Feb 09, 2004 6.053 6.053 5.980 6.040 103,727 +0.05(+0.83%)
Feb 06, 2004 5.856 6.067 5.856 5.990 91,189 +0.03(+0.44%)
Feb 05, 2004 5.982 6.080 5.848 5.964 134,123 -0.08(-1.35%)
Feb 04, 2004 6.114 6.211 5.980 6.045 65,352 -0.12(-1.88%)
Feb 03, 2004 5.988 6.188 5.956 6.161 112,466 +0.09(+1.56%)
Feb 02, 2004 6.177 6.211 6.056 6.067 108,286 -0.01(-0.22%)
Jan 30, 2004 6.159 6.169 6.040 6.080 115,886 -0.01(-0.21%)
Jan 29, 2004 6.079 6.138 5.993 6.093 68,391 -0.00(-0.05%)
Jan 28, 2004 6.159 6.169 6.067 6.095 234,811 -0.02(-0.39%)
Jan 27, 2004 6.119 6.193 6.101 6.119 139,443 -0.07(-1.06%)
Jan 26, 2004 6.238 6.240 6.090 6.185 144,002 +0.02(+0.30%)
Jan 23, 2004 6.108 6.167 6.056 6.167 72,191 +0.09(+1.56%)
Jan 22, 2004 6.159 6.159 6.072 6.072 62,692 -0.02(-0.35%)
Jan 21, 2004 6.072 6.172 6.056 6.093 161,480 -0.02(-0.26%)
Jan 20, 2004 6.027 6.232 6.027 6.109 183,137 +0.09(+1.58%)
Jan 16, 2004 6.048 6.056 5.935 6.014 109,806 +0.04(+0.62%)
Jan 15, 2004 6.035 6.053 5.924 5.977 126,213 -0.06(-0.96%)
Jan 14, 2004 5.972 6.035 5.951 6.035 173,570 +0.06(+1.06%)
Jan 13, 2004 5.961 5.974 5.882 5.972 176,010 -0.00(-0.04%)
Jan 12, 2004 5.974 5.974 5.917 5.974 141,833 +0.05(+0.89%)
Jan 09, 2004 5.938 5.959 5.885 5.922 138,364 -0.01(-0.22%)
Jan 08, 2004 5.974 5.974 5.898 5.935 168,289 -0.04(-0.66%)
Jan 07, 2004 5.893 5.974 5.885 5.974 207,812 +0.09(+1.52%)
Jan 06, 2004 5.948 5.948 5.882 5.885 207,075 -0.02(-0.31%)
Jan 05, 2004 5.856 5.943 5.848 5.903 273,567 +0.05(+0.90%)
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.