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 4.895 73,711 -0.00(-0.05%)
May 28, 2002 4.895 5.001 4.856 4.898 164,520 +0.02(+0.32%)
May 27, 2002 4.843 4.882 4.832 4.882 75,990 +0.00(+0.00%)
May 24, 2002 4.843 4.882 4.832 4.882 75,990 +0.03(+0.54%)
May 23, 2002 4.843 4.864 4.816 4.856 246,970 -0.01(-0.27%)
May 22, 2002 4.830 4.869 4.790 4.869 363,236 +0.01(+0.27%)
May 21, 2002 4.961 4.961 4.777 4.856 278,886 -0.05(-1.07%)
May 20, 2002 4.869 4.961 4.780 4.908 109,426 +0.12(+2.47%)
May 17, 2002 4.856 4.882 4.774 4.790 449,485 -0.07(-1.36%)
May 16, 2002 4.890 4.924 4.856 4.856 371,215 -0.12(-2.38%)
May 15, 2002 4.908 4.974 4.866 4.974 137,923 +0.07(+1.34%)
May 14, 2002 5.001 5.001 4.908 4.908 226,832 -0.05(-1.06%)
May 13, 2002 4.974 5.014 4.961 4.961 148,182 -0.03(-0.53%)
May 10, 2002 4.961 4.987 4.958 4.987 62,692 +0.03(+0.53%)
May 09, 2002 4.958 4.982 4.958 4.961 45,974 -0.03(-0.52%)
May 08, 2002 5.001 5.001 4.948 4.987 42,934 -0.01(-0.27%)
May 07, 2002 5.001 5.014 4.974 5.001 724,192 +0.00(+0.00%)
May 06, 2002 4.974 5.014 4.961 5.001 150,081 +0.01(+0.26%)
May 03, 2002 5.001 5.001 4.956 4.987 121,585 +0.00(+0.00%)
May 02, 2002 4.974 5.037 4.911 4.987 341,958 -0.01(-0.26%)
May 01, 2002 5.001 5.001 4.985 5.001 265,208 +0.01(+0.26%)
Apr 30, 2002 5.001 5.014 4.974 4.987 110,946 -0.01(-0.26%)
Apr 29, 2002 4.980 5.001 4.974 5.001 145,902 +0.00(+0.00%)
Apr 26, 2002 5.001 5.001 4.974 5.001 229,872 +0.01(+0.11%)
Apr 25, 2002 4.985 5.001 4.974 4.995 391,352 -0.01(-0.11%)
Apr 24, 2002 4.943 5.006 4.943 5.001 253,809 +0.03(+0.53%)
Apr 23, 2002 4.882 4.998 4.869 4.974 148,942 +0.03(+0.53%)
Apr 22, 2002 5.001 5.001 4.872 4.948 67,251 -0.02(-0.32%)
Apr 19, 2002 4.974 5.001 4.869 4.964 101,067 -0.02(-0.37%)
Apr 18, 2002 4.824 4.982 4.740 4.982 299,024 +0.18(+3.73%)
Apr 17, 2002 4.780 4.824 4.727 4.803 145,522 +0.04(+0.88%)
Apr 16, 2002 4.814 4.843 4.635 4.761 325,620 -0.02(-0.33%)
Apr 15, 2002 5.135 5.135 4.777 4.777 394,772 -0.36(-7.02%)
Apr 12, 2002 4.966 5.137 4.869 5.137 172,499 +0.24(+4.95%)
Apr 11, 2002 4.998 5.001 4.895 4.895 267,487 -0.11(-2.11%)
Apr 10, 2002 4.869 5.001 4.840 5.001 392,112 +0.14(+2.98%)
Apr 09, 2002 4.882 4.901 4.803 4.856 120,825 +0.01(+0.27%)
Apr 08, 2002 4.803 4.869 4.801 4.843 163,000 +0.04(+0.77%)
Apr 05, 2002 4.737 4.806 4.737 4.806 66,871 +0.08(+1.67%)
Apr 04, 2002 4.790 4.790 4.727 4.727 156,161 -0.02(-0.50%)
Apr 03, 2002 4.856 4.856 4.745 4.751 162,240 -0.04(-0.82%)
Apr 02, 2002 4.747 4.890 4.698 4.790 183,897 +0.03(+0.55%)
Apr 01, 2002 4.658 4.772 4.658 4.764 687,337 +0.08(+1.69%)
Mar 29, 2002 4.603 4.737 4.556 4.685 427,828 +0.00(+0.00%)
Mar 28, 2002 4.603 4.737 4.556 4.685 427,828 +0.05(+1.14%)
Mar 27, 2002 4.632 4.632 4.548 4.632 307,003 +0.00(+0.06%)
Mar 26, 2002 4.619 4.666 4.593 4.630 150,841 -0.03(-0.62%)
Mar 25, 2002 4.658 4.672 4.606 4.658 271,667 +0.00(+0.00%)
Mar 22, 2002 4.622 4.666 4.606 4.658 757,628 +0.06(+1.20%)
Mar 21, 2002 4.619 4.622 4.566 4.603 215,434 +0.04(+0.81%)
Mar 20, 2002 4.580 4.632 4.561 4.566 279,646 -0.01(-0.29%)
Mar 19, 2002 4.577 4.580 4.532 4.580 212,774 +0.04(+0.81%)
Mar 18, 2002 4.514 4.598 4.514 4.543 361,336 +0.03(+0.64%)
Mar 15, 2002 4.514 4.548 4.474 4.514 490,141 +0.00(+0.00%)
Mar 14, 2002 4.551 4.593 4.501 4.514 712,414 -0.01(-0.17%)
Mar 13, 2002 4.553 4.632 4.501 4.522 601,467 -0.11(-2.39%)
Mar 12, 2002 4.524 4.645 4.474 4.632 982,561 +0.01(+0.28%)
Mar 11, 2002 4.619 4.643 4.580 4.619 188,457 +0.01(+0.29%)
Mar 08, 2002 4.566 4.632 4.566 4.606 98,408 -0.02(-0.34%)
Mar 07, 2002 4.580 4.658 4.564 4.622 262,928 +0.07(+1.50%)
Mar 06, 2002 4.682 4.682 4.553 4.553 397,432 -0.08(-1.70%)
Mar 05, 2002 4.672 4.685 4.614 4.632 161,860 -0.03(-0.56%)
Mar 04, 2002 4.595 4.661 4.595 4.658 221,893 +0.03(+0.57%)
Mar 01, 2002 4.566 4.632 4.540 4.632 72,191 +0.11(+2.33%)
Feb 28, 2002 4.645 4.645 4.527 4.527 490,521 -0.04(-0.86%)
Feb 27, 2002 4.698 4.764 4.540 4.566 606,407 -0.14(-3.07%)
Feb 26, 2002 4.487 4.719 4.487 4.711 192,256 +0.14(+3.17%)
Feb 25, 2002 4.487 4.566 4.477 4.566 155,401 +0.05(+1.17%)
Feb 22, 2002 4.514 4.566 4.464 4.514 611,726 +0.00(+0.00%)
Feb 21, 2002 4.553 4.606 4.487 4.514 330,940 -0.20(-4.19%)
Feb 20, 2002 4.503 4.777 4.503 4.711 161,480 +0.16(+3.41%)
Feb 19, 2002 4.395 4.645 4.369 4.556 305,863 +0.19(+4.28%)
Feb 18, 2002 4.474 4.474 4.261 4.369 4,427,228 +0.00(+0.00%)
Feb 15, 2002 4.474 4.474 4.261 4.369 4,427,228 -0.16(-3.49%)
Feb 14, 2002 4.532 4.580 4.527 4.527 57,373 -0.05(-1.15%)
Feb 13, 2002 4.577 4.606 4.527 4.580 102,967 +0.03(+0.58%)
Feb 12, 2002 4.498 4.566 4.495 4.553 284,965 -0.03(-0.57%)
Feb 11, 2002 4.566 4.632 4.548 4.580 80,930 +0.02(+0.40%)
Feb 08, 2002 4.637 4.637 4.540 4.561 215,434 -0.06(-1.25%)
Feb 07, 2002 4.630 4.685 4.593 4.619 140,583 +0.00(+0.00%)
Feb 06, 2002 4.722 4.722 4.474 4.619 102,967 -0.04(-0.85%)
Feb 05, 2002 4.606 4.735 4.606 4.658 153,121 -0.05(-1.12%)
Feb 04, 2002 4.698 4.737 4.619 4.711 73,331 -0.01(-0.28%)
Feb 01, 2002 4.711 4.740 4.698 4.724 217,713 -0.01(-0.22%)
Jan 31, 2002 4.711 4.735 4.698 4.735 113,226 +0.01(+0.22%)
Jan 30, 2002 4.745 4.748 4.685 4.724 1,049,813 +0.06(+1.30%)
Jan 29, 2002 4.737 4.751 4.664 4.664 91,189 -0.09(-1.83%)
Jan 28, 2002 4.764 4.764 4.737 4.751 270,527 +0.00(+0.06%)
Jan 25, 2002 4.764 4.764 4.724 4.748 186,177 -0.00(-0.06%)
Jan 24, 2002 4.737 4.764 4.711 4.751 112,846 +0.01(+0.28%)
Jan 23, 2002 4.735 4.764 4.695 4.737 94,228 +0.04(+0.95%)
Jan 22, 2002 4.737 4.751 4.693 4.693 441,126 -0.04(-0.94%)
Jan 21, 2002 4.730 4.748 4.645 4.737 235,191 +0.00(+0.00%)
Jan 18, 2002 4.730 4.748 4.645 4.737 235,191 +0.00(+0.00%)
Jan 17, 2002 4.737 4.748 4.685 4.737 317,641 +0.00(+0.06%)
Jan 16, 2002 4.701 4.737 4.698 4.735 287,245 +0.04(+0.78%)
Jan 15, 2002 4.737 4.745 4.698 4.698 183,137 -0.04(-0.83%)
Jan 14, 2002 4.714 4.758 4.687 4.737 147,802 +0.02(+0.50%)
Jan 11, 2002 4.737 4.743 4.698 4.714 67,631 -0.02(-0.50%)
Jan 10, 2002 4.698 4.737 4.693 4.737 173,639 +0.04(+0.84%)
Jan 09, 2002 4.690 4.719 4.630 4.698 137,543 -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.