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 (%)
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.