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

Gladstone Cap Corp (NQ: GLAD )

22.24 -0.08 (-0.36%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 22, 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 28, 2004 5.355 5.366 5.329 5.329 77,702 +0.00(+0.05%)
May 27, 2004 5.263 5.350 5.263 5.326 130,132 +0.05(+0.95%)
May 26, 2004 5.244 5.289 5.183 5.276 95,053 +0.03(+0.61%)
May 25, 2004 5.302 5.302 5.199 5.244 112,404 +0.06(+1.07%)
May 24, 2004 5.090 5.300 5.090 5.188 49,035 +0.04(+0.82%)
May 21, 2004 5.175 5.180 5.135 5.146 54,316 +0.03(+0.57%)
May 20, 2004 5.080 5.247 5.080 5.117 48,280 -0.03(-0.52%)
May 19, 2004 5.154 5.167 5.066 5.143 92,412 +0.05(+0.94%)
May 18, 2004 5.080 5.302 5.013 5.096 135,790 -0.02(-0.41%)
May 17, 2004 5.050 5.130 5.048 5.117 166,343 +0.04(+0.73%)
May 14, 2004 5.281 5.292 5.053 5.080 207,457 -0.20(-3.77%)
May 13, 2004 5.302 5.366 5.252 5.278 91,658 -0.07(-1.39%)
May 12, 2004 5.300 5.424 5.252 5.353 192,369 +0.05(+0.95%)
May 11, 2004 5.170 5.313 5.117 5.302 102,974 +0.03(+0.60%)
May 10, 2004 5.300 5.445 5.090 5.270 193,878 -0.02(-0.30%)
May 07, 2004 5.369 5.369 5.263 5.286 335,326 -0.07(-1.24%)
May 06, 2004 5.384 5.384 5.302 5.353 187,088 +0.07(+1.25%)
May 05, 2004 5.345 5.355 5.212 5.286 197,650 +0.10(+1.94%)
May 04, 2004 5.156 5.215 5.077 5.186 354,563 -0.01(-0.20%)
May 03, 2004 5.512 5.512 5.159 5.196 522,037 -0.24(-4.34%)
Apr 30, 2004 5.740 5.740 5.432 5.432 185,202 -0.14(-2.48%)
Apr 29, 2004 5.658 5.658 5.567 5.570 100,333 -0.04(-0.66%)
Apr 28, 2004 5.790 5.790 5.567 5.607 88,263 -0.15(-2.58%)
Apr 27, 2004 5.817 5.817 5.726 5.756 233,860 -0.01(-0.18%)
Apr 26, 2004 5.740 5.819 5.716 5.766 141,070 +0.02(+0.42%)
Apr 23, 2004 5.803 5.803 5.740 5.742 54,316 -0.01(-0.18%)
Apr 22, 2004 5.758 5.779 5.729 5.753 79,210 +0.01(+0.23%)
Apr 21, 2004 5.748 5.819 5.713 5.740 124,474 -0.04(-0.64%)
Apr 20, 2004 5.819 5.872 5.748 5.777 121,833 +0.01(+0.18%)
Apr 19, 2004 5.769 5.827 5.748 5.766 90,149 -0.04(-0.68%)
Apr 16, 2004 5.753 5.909 5.700 5.806 47,903 +0.06(+1.01%)
Apr 15, 2004 5.883 5.883 5.700 5.748 372,291 -0.08(-1.45%)
Apr 14, 2004 5.833 5.859 5.819 5.833 256,115 -0.02(-0.27%)
Apr 13, 2004 5.886 5.886 5.846 5.848 124,097 -0.05(-0.81%)
Apr 12, 2004 5.886 5.970 5.886 5.896 151,632 -0.04(-0.71%)
Apr 08, 2004 5.992 6.018 5.915 5.939 80,719 -0.00(-0.04%)
Apr 07, 2004 5.957 6.002 5.928 5.941 198,027 -0.04(-0.62%)
Apr 06, 2004 5.909 6.031 5.859 5.978 90,149 +0.01(+0.22%)
Apr 05, 2004 5.859 6.018 5.859 5.965 166,343 +0.13(+2.27%)
Apr 02, 2004 5.859 6.031 5.833 5.833 86,754 -0.07(-1.17%)
Apr 01, 2004 6.031 6.031 5.848 5.901 77,702 -0.04(-0.67%)
Mar 31, 2004 6.084 6.084 5.941 5.941 125,983 +0.00(+0.00%)
Mar 30, 2004 5.912 6.098 5.825 5.941 134,281 +0.04(+0.72%)
Mar 29, 2004 5.862 6.034 5.819 5.899 107,123 +0.06(+1.09%)
Mar 26, 2004 5.962 5.962 5.822 5.835 108,632 -0.07(-1.12%)
Mar 25, 2004 5.817 5.965 5.817 5.901 163,702 +0.08(+1.46%)
Mar 24, 2004 5.891 5.909 5.809 5.817 161,062 -0.04(-0.72%)
Mar 23, 2004 5.909 5.909 5.798 5.859 145,220 -0.01(-0.14%)
Mar 22, 2004 5.886 5.923 5.798 5.867 118,439 +0.06(+1.10%)
Mar 19, 2004 5.872 5.880 5.803 5.803 147,860 -0.06(-1.04%)
Mar 18, 2004 5.884 5.909 5.843 5.864 66,386 -0.02(-0.41%)
Mar 17, 2004 5.965 6.045 5.859 5.888 128,623 -0.07(-1.24%)
Mar 16, 2004 6.095 6.095 5.891 5.962 108,254 -0.11(-1.79%)
Mar 15, 2004 6.071 6.119 6.021 6.071 89,395 -0.01(-0.09%)
Mar 12, 2004 5.965 6.124 5.846 6.077 119,570 +0.18(+3.11%)
Mar 11, 2004 5.890 5.965 5.833 5.894 75,061 +0.00(+0.00%)
Mar 10, 2004 5.925 5.957 5.878 5.894 125,605 -0.03(-0.53%)
Mar 09, 2004 5.886 5.939 5.864 5.925 144,465 +0.04(+0.63%)
Mar 08, 2004 5.848 5.936 5.848 5.888 90,904 +0.01(+0.18%)
Mar 05, 2004 5.833 5.901 5.809 5.878 148,614 +0.05(+0.77%)
Mar 04, 2004 5.846 5.891 5.803 5.833 195,387 +0.00(+0.05%)
Mar 03, 2004 5.700 5.859 5.673 5.830 747,600 +0.10(+1.66%)
Mar 02, 2004 5.833 5.833 5.697 5.734 131,263 -0.03(-0.51%)
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.