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

Gladstone Cap Corp (NQ: GLAD )

22.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2007 6.362 6.362 6.185 6.264 241,134 -0.10(-1.57%)
Apr 27, 2007 6.375 6.375 6.220 6.364 364,972 -0.09(-1.39%)
Apr 26, 2007 6.522 6.538 6.404 6.454 138,123 -0.02(-0.33%)
Apr 25, 2007 6.499 6.501 6.399 6.475 129,218 +0.00(+0.04%)
Apr 24, 2007 6.314 6.472 6.280 6.472 135,293 +0.18(+2.89%)
Apr 23, 2007 6.501 6.501 6.285 6.291 154,301 -0.10(-1.52%)
Apr 20, 2007 6.459 6.459 6.277 6.388 156,090 +0.06(+0.96%)
Apr 19, 2007 6.312 6.370 6.280 6.327 99,594 -0.02(-0.37%)
Apr 18, 2007 6.451 6.514 6.345 6.351 96,802 -0.12(-1.79%)
Apr 17, 2007 6.449 6.501 6.422 6.467 102,121 +0.04(+0.66%)
Apr 16, 2007 6.343 6.428 6.333 6.425 102,980 +0.10(+1.58%)
Apr 13, 2007 6.317 6.325 6.251 6.325 119,355 +0.01(+0.13%)
Apr 12, 2007 6.188 6.317 6.188 6.317 101,547 +0.07(+1.14%)
Apr 11, 2007 6.293 6.314 6.196 6.246 146,307 -0.01(-0.08%)
Apr 10, 2007 6.251 6.277 6.214 6.251 78,527 -0.01(-0.21%)
Apr 09, 2007 6.254 6.277 6.196 6.264 130,619 +0.06(+0.89%)
Apr 05, 2007 6.264 6.264 6.201 6.209 49,387 -0.05(-0.84%)
Apr 04, 2007 6.264 6.264 6.191 6.262 71,878 +0.01(+0.21%)
Apr 03, 2007 6.201 6.264 6.175 6.249 122,033 +0.03(+0.47%)
Apr 02, 2007 6.238 6.277 6.125 6.220 148,890 -0.01(-0.21%)
Mar 30, 2007 6.251 6.251 6.106 6.233 145,950 +0.01(+0.17%)
Mar 29, 2007 6.185 6.222 6.122 6.222 165,961 +0.09(+1.42%)
Mar 28, 2007 6.133 6.183 6.130 6.135 114,769 -0.00(-0.04%)
Mar 27, 2007 6.101 6.206 6.101 6.138 124,066 -0.02(-0.34%)
Mar 26, 2007 6.072 6.185 6.072 6.159 176,762 +0.06(+0.95%)
Mar 23, 2007 6.020 6.104 6.001 6.101 69,751 +0.09(+1.49%)
Mar 22, 2007 6.159 6.159 5.988 6.012 160,949 -0.12(-1.93%)
Mar 21, 2007 6.009 6.151 5.938 6.130 138,480 +0.09(+1.44%)
Mar 20, 2007 5.991 6.093 5.935 6.043 104,860 +0.07(+1.10%)
Mar 19, 2007 5.912 5.998 5.901 5.977 111,064 +0.13(+2.16%)
Mar 16, 2007 5.864 5.941 5.793 5.851 425,517 +0.00(+0.00%)
Mar 15, 2007 5.722 5.856 5.714 5.851 103,815 +0.12(+2.02%)
Mar 14, 2007 5.654 5.754 5.601 5.735 193,521 +0.14(+2.59%)
Mar 13, 2007 5.754 5.709 5.575 5.590 261,961 -0.16(-2.84%)
Mar 12, 2007 5.721 5.791 5.662 5.754 115,153 +0.01(+0.23%)
Mar 09, 2007 5.764 5.809 5.669 5.741 94,819 +0.03(+0.55%)
Mar 08, 2007 5.817 5.843 5.709 5.709 103,884 -0.04(-0.69%)
Mar 07, 2007 5.856 5.856 5.725 5.748 121,459 -0.11(-1.80%)
Mar 06, 2007 5.691 5.856 5.672 5.854 133,970 +0.19(+3.44%)
Mar 05, 2007 5.725 5.809 5.659 5.659 228,136 -0.08(-1.38%)
Mar 02, 2007 5.798 5.852 5.698 5.738 235,625 -0.09(-1.54%)
Mar 01, 2007 5.791 5.920 5.791 5.827 130,103 +0.02(+0.36%)
Feb 28, 2007 5.909 5.914 5.791 5.806 219,774 +0.03(+0.46%)
Feb 27, 2007 6.046 6.046 5.685 5.780 336,393 -0.21(-3.56%)
Feb 26, 2007 6.043 6.106 5.896 5.993 162,427 -0.05(-0.87%)
Feb 23, 2007 6.093 6.106 6.033 6.046 100,103 -0.07(-1.12%)
Feb 22, 2007 6.059 6.130 6.054 6.114 169,555 +0.03(+0.52%)
Feb 21, 2007 6.133 6.133 6.062 6.083 75,765 -0.07(-1.20%)
Feb 20, 2007 6.085 6.156 6.059 6.156 109,241 +0.03(+0.56%)
Feb 16, 2007 6.185 6.185 6.083 6.122 93,295 -0.04(-0.73%)
Feb 15, 2007 6.175 6.183 6.122 6.167 165,178 -0.05(-0.80%)
Feb 14, 2007 6.262 6.264 6.180 6.217 144,567 -0.03(-0.42%)
Feb 13, 2007 6.249 6.254 6.185 6.243 85,560 -0.02(-0.25%)
Feb 12, 2007 6.185 6.262 6.133 6.259 153,009 +0.07(+1.06%)
Feb 09, 2007 6.185 6.199 6.135 6.193 93,485 +0.01(+0.13%)
Feb 08, 2007 6.246 6.249 6.167 6.185 129,499 -0.06(-0.97%)
Feb 07, 2007 6.177 6.246 6.167 6.246 153,609 +0.07(+1.11%)
Feb 06, 2007 6.133 6.180 6.133 6.177 112,269 +0.05(+0.77%)
Feb 05, 2007 6.238 6.238 6.130 6.130 153,867 -0.09(-1.52%)
Feb 02, 2007 6.241 6.251 6.077 6.225 125,407 -0.01(-0.21%)
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.