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

Gladstone Cap Corp (NQ: GLAD )

23.24 -0.26 (-1.11%)
Streaming Delayed Price Updated: 9:33 AM 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 31, 2005 1.970 1.982 1.949 1.967 1,059,667 +0.02(+0.81%)
Mar 30, 2005 1.947 1.960 1.931 1.951 1,002,167 +0.01(+0.52%)
Mar 29, 2005 2.030 2.035 1.910 1.941 996,460 -0.11(-5.33%)
Mar 28, 2005 2.067 2.067 2.042 2.050 328,064 +0.01(+0.32%)
Mar 24, 2005 2.053 2.066 2.040 2.044 423,269 +0.00(+0.00%)
Mar 23, 2005 2.113 2.114 1.993 2.044 2,867,368 -0.08(-3.67%)
Mar 22, 2005 2.195 2.216 2.121 2.122 586,471 -0.07(-3.01%)
Mar 21, 2005 2.204 2.226 2.184 2.188 233,647 -0.00(-0.04%)
Mar 18, 2005 2.227 2.244 2.184 2.189 502,097 -0.03(-1.50%)
Mar 17, 2005 2.225 2.243 2.191 2.222 733,663 -0.00(-0.12%)
Mar 16, 2005 2.299 2.299 2.222 2.225 331,872 -0.06(-2.64%)
Mar 15, 2005 2.271 2.289 2.249 2.285 563,406 +0.00(+0.00%)
Mar 14, 2005 2.284 2.290 2.267 2.285 473,336 -0.01(-0.24%)
Mar 11, 2005 2.218 2.308 2.214 2.291 715,873 +0.10(+4.48%)
Mar 10, 2005 2.215 2.257 2.188 2.192 486,713 -0.02(-1.05%)
Mar 09, 2005 2.271 2.279 2.215 2.215 372,500 -0.05(-2.21%)
Mar 08, 2005 2.266 2.301 2.264 2.265 628,522 -0.02(-1.05%)
Mar 07, 2005 2.278 2.299 2.262 2.290 276,767 +0.02(+1.02%)
Mar 04, 2005 2.281 2.288 2.235 2.266 223,269 +0.02(+0.74%)
Mar 03, 2005 2.256 2.285 2.237 2.250 393,979 -0.00(-0.12%)
Mar 02, 2005 2.243 2.303 2.243 2.252 312,778 -0.01(-0.57%)
Mar 01, 2005 2.299 2.313 2.243 2.265 403,807 -0.01(-0.65%)
Feb 28, 2005 2.331 2.335 2.280 2.280 324,979 -0.02(-0.81%)
Feb 25, 2005 2.271 2.316 2.264 2.299 230,648 +0.04(+1.64%)
Feb 24, 2005 2.226 2.262 2.226 2.262 189,535 +0.02(+0.95%)
Feb 23, 2005 2.251 2.255 2.226 2.240 338,151 +0.02(+0.79%)
Feb 22, 2005 2.255 2.267 2.192 2.223 749,284 -0.02(-0.74%)
Feb 18, 2005 2.220 2.248 2.220 2.240 233,378 +0.00(+0.17%)
Feb 17, 2005 2.226 2.244 2.215 2.236 582,954 +0.00(+0.15%)
Feb 16, 2005 2.230 2.253 2.226 2.233 676,907 -0.02(-0.88%)
Feb 15, 2005 2.218 2.252 2.218 2.252 728,733 +0.01(+0.62%)
Feb 14, 2005 2.249 2.271 2.225 2.239 355,671 +0.00(+0.04%)
Feb 11, 2005 2.269 2.269 2.215 2.238 447,898 -0.01(-0.49%)
Feb 10, 2005 2.242 2.256 2.211 2.249 601,078 -0.01(-0.53%)
Feb 09, 2005 2.275 2.304 2.247 2.261 608,985 +0.00(+0.00%)
Feb 08, 2005 2.225 2.327 2.225 2.261 914,471 +0.02(+0.99%)
Feb 07, 2005 2.225 2.247 2.215 2.239 741,635 +0.01(+0.67%)
Feb 04, 2005 2.227 2.233 2.214 2.224 304,967 +0.00(+0.04%)
Feb 03, 2005 2.212 2.225 2.207 2.223 309,358 -0.00(-0.08%)
Feb 02, 2005 2.224 2.225 2.204 2.225 294,125 -0.01(-0.25%)
Feb 01, 2005 2.224 2.230 2.211 2.230 603,278 +0.00(+0.08%)
Jan 31, 2005 2.228 2.228 2.209 2.228 403,850 +0.00(+0.12%)
Jan 28, 2005 2.225 2.228 2.206 2.226 328,054 +0.00(+0.08%)
Jan 27, 2005 2.220 2.228 2.217 2.224 454,187 -0.00(-0.04%)
Jan 26, 2005 2.229 2.229 2.211 2.225 605,145 +0.01(+0.50%)
Jan 25, 2005 2.220 2.225 2.214 2.214 354,355 -0.00(-0.08%)
Jan 24, 2005 2.224 2.225 2.210 2.215 322,487 -0.00(-0.04%)
Jan 21, 2005 2.245 2.245 2.207 2.216 189,319 -0.00(-0.17%)
Jan 20, 2005 2.229 2.229 2.204 2.220 378,757 +0.01(+0.38%)
Jan 19, 2005 2.238 2.239 2.207 2.212 442,795 -0.02(-1.00%)
Jan 18, 2005 2.225 2.249 2.218 2.234 386,794 +0.00(+0.21%)
Jan 14, 2005 2.202 2.231 2.202 2.229 399,535 +0.03(+1.26%)
Jan 13, 2005 2.224 2.225 2.195 2.202 485,786 -0.02(-1.04%)
Jan 12, 2005 2.243 2.243 2.197 2.225 392,954 -0.02(-0.74%)
Jan 11, 2005 2.224 2.245 2.209 2.241 573,827 +0.03(+1.43%)
Jan 10, 2005 2.241 2.243 2.210 2.210 458,848 -0.01(-0.38%)
Jan 07, 2005 2.229 2.238 2.192 2.218 478,245 -0.00(-0.08%)
Jan 06, 2005 2.227 2.227 2.192 2.220 418,274 +0.02(+1.10%)
Jan 05, 2005 2.225 2.237 2.178 2.196 544,235 -0.02(-0.88%)
Jan 04, 2005 2.234 2.266 2.188 2.215 857,715 -0.01(-0.46%)
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.