Skip to main content

Gladstone Cap Corp (NQ: GLAD )

23.27 +0.13 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.843 5.843 5.717 5.791 155,117 +0.00(+0.00%)
Apr 28, 2005 5.817 5.870 5.791 5.791 100,324 -0.04(-0.72%)
Apr 27, 2005 5.825 5.901 5.806 5.833 106,141 +0.01(+0.14%)
Apr 26, 2005 5.922 5.922 5.807 5.825 70,883 -0.08(-1.29%)
Apr 25, 2005 5.909 5.935 5.851 5.901 94,853 +0.04(+0.63%)
Apr 22, 2005 5.927 5.962 5.830 5.864 102,801 -0.08(-1.33%)
Apr 21, 2005 5.888 5.946 5.793 5.943 90,472 +0.12(+2.13%)
Apr 20, 2005 5.856 5.959 5.814 5.819 87,125 -0.03(-0.45%)
Apr 19, 2005 5.872 5.954 5.777 5.846 163,936 -0.02(-0.31%)
Apr 18, 2005 5.756 5.964 5.756 5.864 185,584 +0.09(+1.60%)
Apr 15, 2005 5.812 5.843 5.764 5.772 86,958 -0.04(-0.68%)
Apr 14, 2005 5.791 5.841 5.764 5.812 98,990 -0.02(-0.32%)
Apr 13, 2005 5.938 5.946 5.775 5.830 113,492 -0.08(-1.38%)
Apr 12, 2005 5.888 5.930 5.738 5.912 156,261 +0.03(+0.45%)
Apr 11, 2005 5.793 5.972 5.793 5.885 139,590 +0.07(+1.13%)
Apr 08, 2005 5.914 5.922 5.819 5.819 138,066 -0.07(-1.21%)
Apr 07, 2005 5.727 5.920 5.719 5.891 137,667 +0.13(+2.24%)
Apr 06, 2005 5.791 5.791 5.683 5.762 126,748 -0.01(-0.23%)
Apr 05, 2005 5.635 5.785 5.606 5.775 145,334 +0.11(+1.90%)
Apr 04, 2005 5.619 5.706 5.577 5.667 134,233 +0.09(+1.65%)
Apr 01, 2005 5.627 5.633 5.530 5.575 123,678 -0.01(-0.19%)
Mar 31, 2005 5.593 5.627 5.535 5.585 373,190 +0.04(+0.81%)
Mar 30, 2005 5.527 5.564 5.483 5.540 352,939 +0.03(+0.53%)
Mar 29, 2005 5.764 5.777 5.422 5.512 350,930 -0.31(-5.33%)
Mar 28, 2005 5.870 5.870 5.798 5.822 115,536 +0.02(+0.32%)
Mar 24, 2005 5.830 5.867 5.793 5.804 149,065 +0.00(+0.00%)
Mar 23, 2005 6.001 6.004 5.659 5.804 1,009,820 -0.22(-3.67%)
Mar 22, 2005 6.233 6.293 6.022 6.025 206,541 -0.19(-3.01%)
Mar 21, 2005 6.259 6.320 6.201 6.212 82,285 -0.00(-0.04%)
Mar 18, 2005 6.322 6.372 6.201 6.214 176,827 -0.09(-1.50%)
Mar 17, 2005 6.317 6.370 6.222 6.309 258,379 -0.01(-0.13%)
Mar 16, 2005 6.528 6.528 6.309 6.317 116,877 -0.17(-2.64%)
Mar 15, 2005 6.449 6.499 6.385 6.488 198,418 +0.00(+0.00%)
Mar 14, 2005 6.484 6.501 6.438 6.488 166,698 -0.02(-0.24%)
Mar 11, 2005 6.299 6.554 6.288 6.504 252,114 +0.28(+4.48%)
Mar 10, 2005 6.291 6.409 6.212 6.225 171,409 -0.07(-1.05%)
Mar 09, 2005 6.449 6.472 6.291 6.291 131,186 -0.14(-2.21%)
Mar 08, 2005 6.435 6.533 6.428 6.433 221,351 -0.07(-1.05%)
Mar 07, 2005 6.467 6.528 6.422 6.501 97,471 +0.07(+1.02%)
Mar 04, 2005 6.478 6.496 6.346 6.435 78,630 +0.05(+0.74%)
Mar 03, 2005 6.406 6.488 6.351 6.388 138,750 -0.01(-0.12%)
Mar 02, 2005 6.370 6.538 6.370 6.396 110,153 -0.04(-0.57%)
Mar 01, 2005 6.528 6.567 6.370 6.433 142,211 -0.04(-0.65%)
Feb 28, 2005 6.620 6.630 6.475 6.475 114,450 -0.05(-0.81%)
Feb 25, 2005 6.449 6.578 6.428 6.528 81,229 +0.11(+1.64%)
Feb 24, 2005 6.320 6.422 6.320 6.422 66,749 +0.06(+0.95%)
Feb 23, 2005 6.391 6.404 6.320 6.362 119,089 +0.05(+0.79%)
Feb 22, 2005 6.404 6.438 6.225 6.312 263,880 -0.05(-0.74%)
Feb 18, 2005 6.304 6.383 6.304 6.359 82,190 +0.01(+0.17%)
Feb 17, 2005 6.320 6.372 6.291 6.349 205,302 +0.01(+0.15%)
Feb 16, 2005 6.333 6.399 6.320 6.339 238,390 -0.06(-0.88%)
Feb 15, 2005 6.299 6.396 6.299 6.396 256,642 +0.04(+0.62%)
Feb 14, 2005 6.385 6.449 6.317 6.356 125,259 +0.00(+0.04%)
Feb 11, 2005 6.443 6.443 6.291 6.354 157,739 -0.03(-0.49%)
Feb 10, 2005 6.367 6.406 6.277 6.385 211,685 -0.03(-0.53%)
Feb 09, 2005 6.459 6.543 6.380 6.420 214,470 +0.00(+0.00%)
Feb 08, 2005 6.317 6.606 6.317 6.419 322,055 +0.06(+0.99%)
Feb 07, 2005 6.317 6.380 6.291 6.356 261,186 +0.04(+0.67%)
Feb 04, 2005 6.325 6.341 6.285 6.314 107,402 +0.00(+0.04%)
Feb 03, 2005 6.280 6.317 6.267 6.312 108,948 -0.01(-0.08%)
Feb 02, 2005 6.314 6.317 6.259 6.317 103,584 -0.02(-0.25%)
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.