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

Gladstone Cap Corp (NQ: GLAD )

23.50 +0.24 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2002 1.761 1.766 1.752 1.757 315,011 -0.00(-0.26%)
Apr 29, 2002 1.754 1.761 1.752 1.761 414,261 +0.00(+0.00%)
Apr 26, 2002 1.761 1.761 1.752 1.761 652,677 +0.00(+0.11%)
Apr 25, 2002 1.756 1.761 1.752 1.759 1,111,169 -0.00(-0.11%)
Apr 24, 2002 1.741 1.763 1.741 1.761 720,642 +0.01(+0.53%)
Apr 23, 2002 1.719 1.760 1.715 1.752 422,891 +0.01(+0.53%)
Apr 22, 2002 1.761 1.761 1.716 1.743 190,948 -0.01(-0.32%)
Apr 19, 2002 1.752 1.761 1.715 1.748 286,962 -0.01(-0.37%)
Apr 18, 2002 1.699 1.755 1.669 1.755 849,020 +0.06(+3.73%)
Apr 17, 2002 1.683 1.699 1.665 1.692 413,182 +0.01(+0.88%)
Apr 16, 2002 1.695 1.706 1.632 1.677 924,536 -0.01(-0.33%)
Apr 15, 2002 1.808 1.808 1.682 1.682 1,120,879 -0.13(-7.02%)
Apr 12, 2002 1.749 1.809 1.715 1.809 489,777 +0.09(+4.95%)
Apr 11, 2002 1.760 1.761 1.724 1.724 759,479 -0.04(-2.11%)
Apr 10, 2002 1.715 1.761 1.705 1.761 1,113,327 +0.05(+2.98%)
Apr 09, 2002 1.719 1.726 1.692 1.710 343,060 +0.00(+0.27%)
Apr 08, 2002 1.692 1.715 1.691 1.706 462,807 +0.01(+0.77%)
Apr 05, 2002 1.669 1.693 1.669 1.693 189,869 +0.03(+1.67%)
Apr 04, 2002 1.687 1.687 1.665 1.665 443,389 -0.01(-0.50%)
Apr 03, 2002 1.710 1.710 1.671 1.673 460,650 -0.01(-0.82%)
Apr 02, 2002 1.672 1.722 1.655 1.687 522,141 +0.01(+0.55%)
Apr 01, 2002 1.641 1.681 1.641 1.678 1,951,559 +0.03(+1.69%)
Mar 29, 2002 1.621 1.669 1.605 1.650 1,214,735 +0.00(+0.00%)
Mar 28, 2002 1.621 1.669 1.605 1.650 1,214,735 +0.02(+1.14%)
Mar 27, 2002 1.631 1.631 1.602 1.631 871,674 +0.00(+0.06%)
Mar 26, 2002 1.627 1.643 1.618 1.631 428,285 -0.01(-0.62%)
Mar 25, 2002 1.641 1.645 1.622 1.641 771,346 +0.00(+0.00%)
Mar 22, 2002 1.628 1.643 1.622 1.641 2,151,138 +0.02(+1.20%)
Mar 21, 2002 1.627 1.628 1.608 1.621 611,682 +0.01(+0.81%)
Mar 20, 2002 1.613 1.631 1.606 1.608 794,000 -0.00(-0.29%)
Mar 19, 2002 1.612 1.613 1.596 1.613 604,131 +0.01(+0.81%)
Mar 18, 2002 1.590 1.619 1.590 1.600 1,025,944 +0.01(+0.64%)
Mar 15, 2002 1.590 1.602 1.576 1.590 1,391,659 +0.00(+0.00%)
Mar 14, 2002 1.603 1.618 1.585 1.590 2,022,760 -0.00(-0.17%)
Mar 13, 2002 1.604 1.631 1.585 1.593 1,707,749 -0.04(-2.39%)
Mar 12, 2002 1.593 1.636 1.576 1.631 2,789,791 +0.00(+0.28%)
Mar 11, 2002 1.627 1.635 1.613 1.627 535,087 +0.00(+0.29%)
Mar 08, 2002 1.608 1.631 1.608 1.622 279,410 -0.01(-0.34%)
Mar 07, 2002 1.613 1.641 1.607 1.628 746,533 +0.02(+1.50%)
Mar 06, 2002 1.649 1.649 1.604 1.604 1,128,430 -0.03(-1.70%)
Mar 05, 2002 1.645 1.650 1.625 1.631 459,571 -0.01(-0.57%)
Mar 04, 2002 1.618 1.642 1.618 1.641 630,022 +0.01(+0.57%)
Mar 01, 2002 1.608 1.631 1.599 1.631 204,973 +0.04(+2.33%)
Feb 28, 2002 1.636 1.636 1.594 1.594 1,392,738 -0.01(-0.86%)
Feb 27, 2002 1.655 1.678 1.599 1.608 1,721,773 -0.05(-3.07%)
Feb 26, 2002 1.580 1.662 1.580 1.659 545,875 +0.05(+3.17%)
Feb 25, 2002 1.580 1.608 1.577 1.608 441,231 +0.02(+1.17%)
Feb 22, 2002 1.590 1.608 1.572 1.590 1,736,877 +0.00(+0.00%)
Feb 21, 2002 1.604 1.622 1.580 1.590 939,639 -0.07(-4.19%)
Feb 20, 2002 1.586 1.682 1.586 1.659 458,492 +0.05(+3.41%)
Feb 19, 2002 1.548 1.636 1.539 1.605 868,438 +0.07(+4.28%)
Feb 18, 2002 1.576 1.576 1.501 1.539 12,570,243 +0.00(+0.00%)
Feb 15, 2002 1.576 1.576 1.501 1.539 12,570,243 -0.06(-3.49%)
Feb 14, 2002 1.596 1.613 1.594 1.594 162,899 -0.02(-1.15%)
Feb 13, 2002 1.612 1.622 1.594 1.613 292,356 +0.01(+0.58%)
Feb 12, 2002 1.584 1.608 1.583 1.604 809,104 -0.01(-0.57%)
Feb 11, 2002 1.608 1.631 1.602 1.613 229,785 +0.01(+0.40%)
Feb 08, 2002 1.633 1.633 1.599 1.606 611,682 -0.02(-1.25%)
Feb 07, 2002 1.631 1.650 1.618 1.627 399,158 +0.00(+0.00%)
Feb 06, 2002 1.663 1.663 1.576 1.627 292,356 -0.01(-0.85%)
Feb 05, 2002 1.622 1.668 1.622 1.641 434,758 -0.02(-1.12%)
Feb 04, 2002 1.655 1.669 1.627 1.659 208,209 -0.00(-0.28%)
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.