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 (%)
Apr 29, 2005 5.843 5.843 5.716 5.790 155,127 +0.00(+0.00%)
Apr 28, 2005 5.816 5.869 5.790 5.790 100,330 -0.04(-0.72%)
Apr 27, 2005 5.824 5.901 5.806 5.832 106,147 +0.01(+0.14%)
Apr 26, 2005 5.922 5.922 5.806 5.824 70,888 -0.08(-1.29%)
Apr 25, 2005 5.909 5.935 5.851 5.901 94,859 +0.04(+0.63%)
Apr 22, 2005 5.927 5.961 5.830 5.864 102,808 -0.08(-1.33%)
Apr 21, 2005 5.888 5.945 5.793 5.943 90,478 +0.12(+2.13%)
Apr 20, 2005 5.856 5.959 5.814 5.819 87,131 -0.03(-0.45%)
Apr 19, 2005 5.872 5.953 5.777 5.845 163,946 -0.02(-0.31%)
Apr 18, 2005 5.756 5.964 5.756 5.864 185,596 +0.09(+1.60%)
Apr 15, 2005 5.811 5.843 5.764 5.772 86,963 -0.04(-0.68%)
Apr 14, 2005 5.790 5.840 5.764 5.811 98,997 -0.02(-0.32%)
Apr 13, 2005 5.938 5.945 5.774 5.830 113,499 -0.08(-1.38%)
Apr 12, 2005 5.888 5.930 5.738 5.911 156,271 +0.03(+0.45%)
Apr 11, 2005 5.793 5.972 5.793 5.885 139,599 +0.07(+1.13%)
Apr 08, 2005 5.914 5.922 5.819 5.819 138,075 -0.07(-1.21%)
Apr 07, 2005 5.727 5.919 5.719 5.890 137,676 +0.13(+2.24%)
Apr 06, 2005 5.790 5.790 5.682 5.761 126,756 -0.01(-0.23%)
Apr 05, 2005 5.635 5.785 5.606 5.774 145,343 +0.11(+1.90%)
Apr 04, 2005 5.619 5.706 5.577 5.666 134,241 +0.09(+1.65%)
Apr 01, 2005 5.627 5.632 5.530 5.574 123,686 -0.01(-0.19%)
Mar 31, 2005 5.593 5.627 5.535 5.585 373,213 +0.04(+0.81%)
Mar 30, 2005 5.527 5.564 5.482 5.540 352,962 +0.03(+0.53%)
Mar 29, 2005 5.764 5.777 5.422 5.511 350,952 -0.31(-5.33%)
Mar 28, 2005 5.869 5.869 5.798 5.822 115,544 +0.02(+0.32%)
Mar 24, 2005 5.830 5.866 5.793 5.803 149,075 +0.00(+0.00%)
Mar 23, 2005 6.001 6.003 5.659 5.803 1,009,884 -0.22(-3.67%)
Mar 22, 2005 6.232 6.293 6.022 6.024 206,554 -0.19(-3.01%)
Mar 21, 2005 6.259 6.319 6.201 6.211 82,290 -0.00(-0.04%)
Mar 18, 2005 6.322 6.372 6.201 6.214 176,838 -0.09(-1.50%)
Mar 17, 2005 6.317 6.369 6.222 6.309 258,395 -0.01(-0.13%)
Mar 16, 2005 6.527 6.527 6.309 6.317 116,885 -0.17(-2.64%)
Mar 15, 2005 6.448 6.498 6.385 6.488 198,431 +0.00(+0.00%)
Mar 14, 2005 6.484 6.501 6.438 6.488 166,708 -0.02(-0.24%)
Mar 11, 2005 6.298 6.553 6.288 6.503 252,130 +0.28(+4.48%)
Mar 10, 2005 6.290 6.409 6.211 6.224 171,420 -0.07(-1.05%)
Mar 09, 2005 6.448 6.472 6.290 6.290 131,194 -0.14(-2.21%)
Mar 08, 2005 6.435 6.532 6.427 6.432 221,365 -0.07(-1.05%)
Mar 07, 2005 6.467 6.527 6.422 6.501 97,477 +0.07(+1.02%)
Mar 04, 2005 6.477 6.496 6.346 6.435 78,635 +0.05(+0.74%)
Mar 03, 2005 6.406 6.488 6.351 6.388 138,759 -0.01(-0.12%)
Mar 02, 2005 6.369 6.538 6.369 6.396 110,160 -0.04(-0.57%)
Mar 01, 2005 6.527 6.567 6.369 6.432 142,220 -0.04(-0.65%)
Feb 28, 2005 6.619 6.630 6.474 6.474 114,457 -0.05(-0.81%)
Feb 25, 2005 6.448 6.577 6.427 6.527 81,234 +0.11(+1.64%)
Feb 24, 2005 6.319 6.422 6.319 6.422 66,754 +0.06(+0.95%)
Feb 23, 2005 6.390 6.403 6.319 6.361 119,096 +0.05(+0.79%)
Feb 22, 2005 6.403 6.438 6.224 6.311 263,897 -0.05(-0.75%)
Feb 18, 2005 6.303 6.382 6.303 6.359 82,195 +0.01(+0.17%)
Feb 17, 2005 6.319 6.372 6.290 6.348 205,315 +0.01(+0.15%)
Feb 16, 2005 6.332 6.398 6.319 6.339 238,406 -0.06(-0.88%)
Feb 15, 2005 6.298 6.396 6.298 6.396 256,659 +0.04(+0.62%)
Feb 14, 2005 6.385 6.448 6.317 6.356 125,267 +0.00(+0.04%)
Feb 11, 2005 6.443 6.443 6.290 6.353 157,749 -0.03(-0.49%)
Feb 10, 2005 6.367 6.406 6.277 6.385 211,699 -0.03(-0.53%)
Feb 09, 2005 6.459 6.543 6.380 6.419 214,484 +0.00(+0.00%)
Feb 08, 2005 6.317 6.606 6.317 6.419 322,075 +0.06(+0.99%)
Feb 07, 2005 6.317 6.380 6.290 6.356 261,203 +0.04(+0.67%)
Feb 04, 2005 6.324 6.340 6.285 6.314 107,409 +0.00(+0.04%)
Feb 03, 2005 6.280 6.317 6.267 6.311 108,955 -0.01(-0.08%)
Feb 02, 2005 6.314 6.317 6.259 6.317 103,590 -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.