Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.62 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.764 5.764 5.630 5.630 490,231 -0.08(-1.38%)
Jun 29, 2006 5.659 5.762 5.588 5.709 129,936 +0.11(+1.88%)
Jun 28, 2006 5.627 5.627 5.554 5.604 96,749 +0.06(+1.00%)
Jun 27, 2006 5.714 5.756 5.543 5.548 102,087 -0.12(-2.14%)
Jun 26, 2006 5.633 5.698 5.569 5.669 128,416 +0.12(+2.23%)
Jun 23, 2006 5.514 5.646 5.513 5.546 125,601 +0.01(+0.10%)
Jun 22, 2006 5.540 5.567 5.504 5.540 103,352 -0.03(-0.57%)
Jun 21, 2006 5.648 5.648 5.546 5.572 99,180 -0.03(-0.61%)
Jun 20, 2006 5.685 5.777 5.593 5.606 119,826 -0.16(-2.70%)
Jun 19, 2006 5.764 5.791 5.727 5.762 170,364 -0.01(-0.23%)
Jun 16, 2006 5.551 5.791 5.533 5.775 466,842 +0.19(+3.49%)
Jun 15, 2006 5.514 5.580 5.462 5.580 173,894 +0.05(+0.95%)
Jun 14, 2006 5.543 5.583 5.454 5.527 142,827 +0.03(+0.48%)
Jun 13, 2006 5.554 5.593 5.485 5.501 149,935 -0.11(-1.92%)
Jun 12, 2006 5.633 5.712 5.540 5.609 161,409 -0.02(-0.33%)
Jun 09, 2006 5.646 5.712 5.604 5.627 140,855 -0.05(-0.83%)
Jun 08, 2006 5.712 5.712 5.590 5.675 115,069 -0.02(-0.32%)
Jun 07, 2006 5.559 5.725 5.540 5.693 120,540 +0.17(+3.00%)
Jun 06, 2006 5.627 5.627 5.527 5.527 154,867 -0.06(-1.13%)
Jun 05, 2006 5.777 5.796 5.583 5.590 155,193 -0.19(-3.23%)
Jun 02, 2006 5.817 5.846 5.601 5.777 148,423 +0.00(+0.05%)
Jun 01, 2006 5.822 5.870 5.738 5.775 149,969 -0.02(-0.41%)
May 31, 2006 5.798 5.843 5.722 5.798 187,111 +0.10(+1.76%)
May 30, 2006 5.630 5.827 5.548 5.698 187,525 +0.14(+2.51%)
May 26, 2006 5.480 5.606 5.477 5.559 50,933 +0.02(+0.33%)
May 25, 2006 5.580 5.580 5.522 5.540 213,383 +0.02(+0.38%)
May 24, 2006 5.551 5.580 5.462 5.519 187,848 +0.05(+0.87%)
May 23, 2006 5.543 5.590 5.454 5.472 216,077 -0.09(-1.56%)
May 22, 2006 5.580 5.606 5.527 5.559 206,700 -0.05(-0.94%)
May 19, 2006 5.751 5.751 5.575 5.612 113,222 -0.10(-1.75%)
May 18, 2006 5.717 5.751 5.698 5.712 64,618 -0.01(-0.09%)
May 17, 2006 5.712 5.751 5.685 5.717 115,411 -0.02(-0.41%)
May 16, 2006 5.719 5.817 5.701 5.741 139,297 +0.01(+0.23%)
May 15, 2006 5.685 5.788 5.667 5.727 88,136 +0.02(+0.28%)
May 12, 2006 5.791 5.843 5.633 5.712 176,857 -0.08(-1.36%)
May 11, 2006 5.814 5.864 5.783 5.791 136,341 -0.03(-0.45%)
May 10, 2006 5.851 5.891 5.817 5.817 108,185 -0.03(-0.58%)
May 09, 2006 5.843 5.875 5.814 5.851 108,359 +0.01(+0.18%)
May 08, 2006 5.812 5.909 5.812 5.841 166,910 +0.00(+0.05%)
May 05, 2006 6.151 6.246 5.806 5.838 229,812 -0.35(-5.62%)
May 04, 2006 5.646 6.306 5.646 6.185 638,218 +0.53(+9.30%)
May 03, 2006 5.704 5.737 5.659 5.659 84,120 -0.05(-0.88%)
May 02, 2006 5.748 5.783 5.691 5.709 63,733 -0.04(-0.69%)
May 01, 2006 5.762 5.814 5.741 5.748 146,561 -0.06(-1.04%)
Apr 28, 2006 5.835 5.856 5.727 5.809 195,284 +0.05(+0.82%)
Apr 27, 2006 5.791 5.827 5.725 5.762 83,736 -0.07(-1.26%)
Apr 26, 2006 5.843 5.843 5.725 5.835 139,434 +0.04(+0.68%)
Apr 25, 2006 5.870 5.870 5.733 5.796 115,285 +0.00(+0.00%)
Apr 24, 2006 5.830 5.880 5.796 5.796 101,031 -0.04(-0.63%)
Apr 21, 2006 5.896 5.922 5.791 5.833 109,959 +0.02(+0.41%)
Apr 20, 2006 5.877 5.877 5.767 5.809 55,975 -0.09(-1.47%)
Apr 19, 2006 5.854 5.896 5.783 5.896 99,116 +0.05(+0.81%)
Apr 18, 2006 5.712 5.851 5.670 5.848 150,444 +0.11(+1.97%)
Apr 17, 2006 5.662 5.762 5.662 5.735 308,742 +0.06(+0.97%)
Apr 13, 2006 5.662 5.685 5.646 5.680 98,261 +0.02(+0.32%)
Apr 12, 2006 5.633 5.714 5.648 5.662 309,878 +0.03(+0.51%)
Apr 11, 2006 5.746 5.748 5.622 5.633 75,815 -0.07(-1.15%)
Apr 10, 2006 5.785 5.785 5.633 5.698 95,111 -0.04(-0.78%)
Apr 07, 2006 5.777 5.791 5.648 5.743 95,373 -0.03(-0.59%)
Apr 06, 2006 5.738 5.777 5.704 5.777 82,832 +0.04(+0.73%)
Apr 05, 2006 5.659 5.746 5.633 5.735 101,866 +0.08(+1.35%)
Apr 04, 2006 5.648 5.712 5.606 5.659 73,638 -0.02(-0.28%)
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.