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

Gladstone Cap Corp (NQ: GLAD )

22.50 +0.10 (+0.42%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 3, 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 30, 2007 6.296 6.296 6.151 6.278 144,899 +0.01(+0.17%)
Mar 29, 2007 6.230 6.267 6.167 6.267 164,766 +0.09(+1.42%)
Mar 28, 2007 6.177 6.228 6.175 6.180 113,943 -0.00(-0.04%)
Mar 27, 2007 6.145 6.251 6.145 6.182 123,173 -0.02(-0.34%)
Mar 26, 2007 6.116 6.230 6.116 6.204 175,489 +0.06(+0.95%)
Mar 23, 2007 6.063 6.148 6.045 6.145 69,249 +0.09(+1.49%)
Mar 22, 2007 6.204 6.204 6.031 6.055 159,791 -0.12(-1.93%)
Mar 21, 2007 6.053 6.196 5.981 6.175 137,483 +0.09(+1.44%)
Mar 20, 2007 6.034 6.137 5.978 6.087 104,105 +0.07(+1.10%)
Mar 19, 2007 5.954 6.042 5.944 6.021 110,265 +0.13(+2.16%)
Mar 16, 2007 5.907 5.984 5.835 5.894 422,454 +0.00(+0.00%)
Mar 15, 2007 5.764 5.899 5.756 5.894 103,068 +0.12(+2.02%)
Mar 14, 2007 5.695 5.795 5.642 5.777 192,128 +0.15(+2.59%)
Mar 13, 2007 5.795 5.750 5.615 5.631 260,075 -0.16(-2.84%)
Mar 12, 2007 5.763 5.832 5.703 5.795 114,324 +0.01(+0.23%)
Mar 09, 2007 5.806 5.851 5.711 5.782 94,136 +0.03(+0.55%)
Mar 08, 2007 5.859 5.886 5.750 5.750 103,136 -0.04(-0.69%)
Mar 07, 2007 5.899 5.899 5.766 5.790 120,585 -0.11(-1.80%)
Mar 06, 2007 5.732 5.899 5.713 5.896 133,006 +0.20(+3.44%)
Mar 05, 2007 5.766 5.851 5.700 5.700 226,494 -0.08(-1.38%)
Mar 02, 2007 5.840 5.894 5.740 5.779 233,928 -0.09(-1.54%)
Mar 01, 2007 5.833 5.962 5.833 5.870 129,166 +0.02(+0.36%)
Feb 28, 2007 5.952 5.957 5.833 5.848 218,192 +0.03(+0.46%)
Feb 27, 2007 6.090 6.090 5.726 5.822 333,972 -0.21(-3.56%)
Feb 26, 2007 6.087 6.151 5.939 6.037 161,258 -0.05(-0.87%)
Feb 23, 2007 6.137 6.150 6.076 6.090 99,383 -0.07(-1.12%)
Feb 22, 2007 6.103 6.175 6.098 6.159 168,334 +0.03(+0.52%)
Feb 21, 2007 6.177 6.177 6.106 6.127 75,220 -0.07(-1.20%)
Feb 20, 2007 6.129 6.201 6.103 6.201 108,454 +0.03(+0.56%)
Feb 16, 2007 6.230 6.230 6.127 6.167 92,624 -0.05(-0.73%)
Feb 15, 2007 6.220 6.228 6.167 6.212 163,989 -0.05(-0.80%)
Feb 14, 2007 6.307 6.310 6.225 6.262 143,526 -0.03(-0.42%)
Feb 13, 2007 6.294 6.299 6.230 6.289 84,944 -0.02(-0.25%)
Feb 12, 2007 6.230 6.307 6.177 6.304 151,907 +0.07(+1.06%)
Feb 09, 2007 6.230 6.243 6.180 6.238 92,812 +0.01(+0.13%)
Feb 08, 2007 6.291 6.294 6.212 6.230 128,566 -0.06(-0.97%)
Feb 07, 2007 6.222 6.291 6.212 6.291 152,503 +0.07(+1.11%)
Feb 06, 2007 6.177 6.225 6.177 6.222 111,461 +0.05(+0.77%)
Feb 05, 2007 6.283 6.283 6.175 6.175 152,760 -0.10(-1.52%)
Feb 02, 2007 6.286 6.296 6.122 6.270 124,504 -0.01(-0.21%)
Feb 01, 2007 6.108 6.296 6.108 6.283 157,452 +0.17(+2.82%)
Jan 31, 2007 6.355 6.363 6.108 6.111 208,596 -0.22(-3.52%)
Jan 30, 2007 6.360 6.363 6.299 6.334 86,698 +0.02(+0.34%)
Jan 29, 2007 6.267 6.363 6.228 6.312 114,920 +0.10(+1.62%)
Jan 26, 2007 6.031 6.254 6.031 6.212 151,447 +0.14(+2.31%)
Jan 25, 2007 6.307 6.331 6.002 6.071 281,021 -0.28(-4.42%)
Jan 24, 2007 6.389 6.389 6.281 6.352 96,739 -0.02(-0.37%)
Jan 23, 2007 6.349 6.389 6.310 6.376 153,669 +0.11(+1.78%)
Jan 22, 2007 6.368 6.442 6.233 6.265 145,657 -0.11(-1.66%)
Jan 19, 2007 6.273 6.440 6.212 6.371 119,816 +0.11(+1.69%)
Jan 18, 2007 6.349 6.397 6.262 6.265 115,138 -0.10(-1.58%)
Jan 17, 2007 6.416 6.429 6.336 6.365 120,125 -0.02(-0.29%)
Jan 16, 2007 6.429 6.456 6.363 6.384 146,917 -0.04(-0.66%)
Jan 12, 2007 6.397 6.429 6.368 6.426 79,097 +0.01(+0.21%)
Jan 11, 2007 6.347 6.418 6.331 6.413 81,802 +0.03(+0.46%)
Jan 10, 2007 6.363 6.389 6.310 6.384 113,950 +0.01(+0.08%)
Jan 09, 2007 6.363 6.395 6.318 6.379 166,060 +0.04(+0.67%)
Jan 08, 2007 6.315 6.458 6.270 6.336 129,649 +0.03(+0.55%)
Jan 05, 2007 6.363 6.434 6.265 6.302 105,271 -0.11(-1.70%)
Jan 04, 2007 6.426 6.485 6.363 6.410 113,660 -0.00(-0.04%)
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.