Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.869 5.001 4.869 4.896 73,706 -0.00(-0.05%)
May 28, 2002 4.896 5.001 4.856 4.898 164,509 +0.02(+0.32%)
May 27, 2002 4.843 4.882 4.832 4.882 75,986 +0.00(+0.00%)
May 24, 2002 4.843 4.882 4.832 4.882 75,986 +0.03(+0.54%)
May 23, 2002 4.843 4.864 4.817 4.856 246,954 -0.01(-0.27%)
May 22, 2002 4.830 4.869 4.790 4.869 363,213 +0.01(+0.27%)
May 21, 2002 4.961 4.961 4.777 4.856 278,868 -0.05(-1.07%)
May 20, 2002 4.869 4.961 4.780 4.909 109,419 +0.12(+2.47%)
May 17, 2002 4.856 4.882 4.775 4.790 449,457 -0.07(-1.36%)
May 16, 2002 4.890 4.925 4.856 4.856 371,191 -0.12(-2.38%)
May 15, 2002 4.909 4.975 4.867 4.974 137,914 +0.07(+1.34%)
May 14, 2002 5.001 5.001 4.909 4.909 226,818 -0.05(-1.06%)
May 13, 2002 4.975 5.014 4.961 4.961 148,172 -0.03(-0.53%)
May 10, 2002 4.961 4.988 4.959 4.988 62,688 +0.03(+0.53%)
May 09, 2002 4.959 4.982 4.959 4.961 45,971 -0.03(-0.52%)
May 08, 2002 5.001 5.001 4.948 4.987 42,932 -0.01(-0.27%)
May 07, 2002 5.001 5.014 4.975 5.001 724,146 +0.00(+0.00%)
May 06, 2002 4.975 5.014 4.961 5.001 150,072 +0.01(+0.26%)
May 03, 2002 5.001 5.001 4.956 4.988 121,577 +0.00(+0.00%)
May 02, 2002 4.975 5.038 4.911 4.988 341,937 -0.01(-0.26%)
May 01, 2002 5.001 5.001 4.985 5.001 265,191 +0.01(+0.26%)
Apr 30, 2002 5.001 5.014 4.975 4.988 110,939 -0.01(-0.26%)
Apr 29, 2002 4.980 5.001 4.975 5.001 145,893 +0.00(+0.00%)
Apr 26, 2002 5.001 5.001 4.975 5.001 229,857 +0.01(+0.11%)
Apr 25, 2002 4.985 5.001 4.975 4.996 391,328 -0.01(-0.11%)
Apr 24, 2002 4.943 5.006 4.943 5.001 253,793 +0.03(+0.53%)
Apr 23, 2002 4.882 4.998 4.869 4.975 148,932 +0.03(+0.53%)
Apr 22, 2002 5.001 5.001 4.872 4.948 67,247 -0.02(-0.32%)
Apr 19, 2002 4.975 5.001 4.869 4.964 101,061 -0.02(-0.37%)
Apr 18, 2002 4.825 4.982 4.740 4.982 299,005 +0.18(+3.73%)
Apr 17, 2002 4.780 4.825 4.727 4.804 145,513 +0.04(+0.88%)
Apr 16, 2002 4.814 4.843 4.635 4.761 325,600 -0.02(-0.33%)
Apr 15, 2002 5.135 5.135 4.777 4.777 394,747 -0.36(-7.02%)
Apr 12, 2002 4.967 5.138 4.869 5.138 172,488 +0.24(+4.95%)
Apr 11, 2002 4.998 5.001 4.896 4.896 267,470 -0.11(-2.11%)
Apr 10, 2002 4.869 5.001 4.840 5.001 392,087 +0.14(+2.98%)
Apr 09, 2002 4.882 4.901 4.804 4.856 120,817 +0.01(+0.27%)
Apr 08, 2002 4.804 4.869 4.801 4.843 162,990 +0.04(+0.77%)
Apr 05, 2002 4.738 4.806 4.738 4.806 66,867 +0.08(+1.67%)
Apr 04, 2002 4.790 4.790 4.727 4.727 156,151 -0.02(-0.50%)
Apr 03, 2002 4.856 4.856 4.746 4.751 162,230 -0.04(-0.82%)
Apr 02, 2002 4.747 4.890 4.698 4.790 183,886 +0.03(+0.55%)
Apr 01, 2002 4.659 4.772 4.659 4.764 687,293 +0.08(+1.69%)
Mar 29, 2002 4.603 4.738 4.556 4.685 427,801 +0.00(+0.00%)
Mar 28, 2002 4.603 4.738 4.556 4.685 427,801 +0.05(+1.14%)
Mar 27, 2002 4.632 4.632 4.548 4.632 306,983 +0.00(+0.06%)
Mar 26, 2002 4.619 4.667 4.593 4.630 150,832 -0.03(-0.62%)
Mar 25, 2002 4.659 4.672 4.606 4.659 271,650 +0.00(+0.00%)
Mar 22, 2002 4.622 4.667 4.606 4.659 757,580 +0.06(+1.20%)
Mar 21, 2002 4.619 4.622 4.567 4.603 215,420 +0.04(+0.81%)
Mar 20, 2002 4.580 4.632 4.561 4.567 279,628 -0.01(-0.29%)
Mar 19, 2002 4.577 4.580 4.532 4.580 212,760 +0.04(+0.81%)
Mar 18, 2002 4.514 4.598 4.514 4.543 361,313 +0.03(+0.64%)
Mar 15, 2002 4.514 4.548 4.475 4.514 490,109 +0.00(+0.00%)
Mar 14, 2002 4.551 4.593 4.501 4.514 712,368 -0.01(-0.17%)
Mar 13, 2002 4.553 4.632 4.501 4.522 601,429 -0.11(-2.39%)
Mar 12, 2002 4.525 4.646 4.475 4.632 982,499 +0.01(+0.28%)
Mar 11, 2002 4.619 4.643 4.580 4.619 188,445 +0.01(+0.29%)
Mar 08, 2002 4.567 4.632 4.567 4.606 98,401 -0.02(-0.34%)
Mar 07, 2002 4.580 4.659 4.564 4.622 262,911 +0.07(+1.50%)
Mar 06, 2002 4.682 4.682 4.553 4.553 397,406 -0.08(-1.70%)
Mar 05, 2002 4.672 4.685 4.614 4.632 161,850 -0.03(-0.56%)
Mar 04, 2002 4.596 4.661 4.596 4.659 221,879 +0.03(+0.57%)
Mar 01, 2002 4.567 4.632 4.540 4.632 72,186 +0.11(+2.33%)
Feb 28, 2002 4.646 4.646 4.527 4.527 490,489 -0.04(-0.86%)
Feb 27, 2002 4.698 4.764 4.540 4.567 606,368 -0.14(-3.07%)
Feb 26, 2002 4.488 4.719 4.488 4.711 192,244 +0.14(+3.17%)
Feb 25, 2002 4.488 4.567 4.477 4.567 155,391 +0.05(+1.17%)
Feb 22, 2002 4.514 4.567 4.464 4.514 611,687 +0.00(+0.00%)
Feb 21, 2002 4.553 4.606 4.488 4.514 330,919 -0.20(-4.19%)
Feb 20, 2002 4.503 4.777 4.503 4.711 161,470 +0.16(+3.41%)
Feb 19, 2002 4.396 4.646 4.369 4.556 305,843 +0.19(+4.28%)
Feb 18, 2002 4.475 4.475 4.261 4.369 4,426,945 +0.00(+0.00%)
Feb 15, 2002 4.475 4.475 4.261 4.369 4,426,945 -0.16(-3.49%)
Feb 14, 2002 4.532 4.580 4.527 4.527 57,369 -0.05(-1.15%)
Feb 13, 2002 4.577 4.606 4.527 4.580 102,961 +0.03(+0.58%)
Feb 12, 2002 4.498 4.567 4.496 4.553 284,947 -0.03(-0.57%)
Feb 11, 2002 4.567 4.632 4.548 4.580 80,925 +0.02(+0.40%)
Feb 08, 2002 4.638 4.638 4.540 4.561 215,420 -0.06(-1.25%)
Feb 07, 2002 4.630 4.685 4.593 4.619 140,574 +0.00(+0.00%)
Feb 06, 2002 4.722 4.722 4.475 4.619 102,961 -0.04(-0.85%)
Feb 05, 2002 4.606 4.735 4.606 4.659 153,111 -0.05(-1.12%)
Feb 04, 2002 4.698 4.738 4.619 4.711 73,326 -0.01(-0.28%)
Feb 01, 2002 4.711 4.740 4.698 4.725 217,699 -0.01(-0.22%)
Jan 31, 2002 4.711 4.735 4.698 4.735 113,219 +0.01(+0.22%)
Jan 30, 2002 4.746 4.748 4.685 4.725 1,049,746 +0.06(+1.30%)
Jan 29, 2002 4.738 4.751 4.664 4.664 91,183 -0.09(-1.83%)
Jan 28, 2002 4.764 4.764 4.738 4.751 270,510 +0.00(+0.06%)
Jan 25, 2002 4.764 4.764 4.725 4.748 186,165 -0.00(-0.06%)
Jan 24, 2002 4.738 4.764 4.711 4.751 112,839 +0.01(+0.28%)
Jan 23, 2002 4.735 4.764 4.696 4.738 94,222 +0.04(+0.95%)
Jan 22, 2002 4.738 4.751 4.693 4.693 441,098 -0.04(-0.94%)
Jan 21, 2002 4.730 4.748 4.646 4.738 235,176 +0.00(+0.00%)
Jan 18, 2002 4.730 4.748 4.646 4.738 235,176 +0.00(+0.00%)
Jan 17, 2002 4.738 4.748 4.685 4.738 317,621 +0.00(+0.06%)
Jan 16, 2002 4.701 4.738 4.698 4.735 287,227 +0.04(+0.78%)
Jan 15, 2002 4.738 4.746 4.698 4.698 183,126 -0.04(-0.83%)
Jan 14, 2002 4.714 4.759 4.688 4.738 147,792 +0.02(+0.50%)
Jan 11, 2002 4.738 4.743 4.698 4.714 67,627 -0.02(-0.50%)
Jan 10, 2002 4.698 4.738 4.693 4.738 173,628 +0.04(+0.84%)
Jan 09, 2002 4.690 4.719 4.630 4.698 137,534 -0.17(-3.51%)
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.