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 (%)
Jun 28, 2002 4.538 4.801 4.472 4.751 2,017,428 +0.25(+5.56%)
Jun 27, 2002 4.580 4.601 4.475 4.501 306,603 -0.07(-1.44%)
Jun 26, 2002 4.606 4.609 4.559 4.567 335,098 -0.08(-1.76%)
Jun 25, 2002 4.740 4.751 4.638 4.648 343,456 -0.09(-1.89%)
Jun 21, 2002 4.754 4.754 4.677 4.738 184,266 +0.00(+0.00%)
Jun 20, 2002 4.719 4.748 4.698 4.738 87,383 +0.00(+0.00%)
Jun 19, 2002 4.777 4.777 4.711 4.738 155,771 +0.00(+0.00%)
Jun 18, 2002 4.746 4.804 4.727 4.738 349,155 +0.00(+0.00%)
Jun 17, 2002 4.804 4.804 4.719 4.738 615,106 +0.03(+0.56%)
Jun 14, 2002 4.738 4.738 4.711 4.711 65,727 -0.03(-0.56%)
Jun 12, 2002 4.843 4.843 4.727 4.738 197,563 -0.05(-1.10%)
Jun 11, 2002 4.764 4.909 4.725 4.790 368,152 +0.07(+1.39%)
Jun 10, 2002 4.751 4.790 4.664 4.725 183,126 +0.04(+0.84%)
Jun 07, 2002 4.822 4.822 4.646 4.685 233,277 -0.09(-1.93%)
Jun 06, 2002 4.856 4.890 4.777 4.777 59,269 -0.09(-1.89%)
Jun 05, 2002 4.896 4.896 4.780 4.869 83,964 -0.03(-0.54%)
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%)
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.