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

Gladstone Cap Corp (NQ: GLAD )

23.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2003 1.854 1.885 1.849 1.854 398,079 +0.00(+0.00%)
Jul 30, 2003 1.896 1.896 1.835 1.854 310,696 -0.03(-1.77%)
Jul 29, 2003 1.941 1.941 1.882 1.887 201,736 -0.05(-2.82%)
Jul 28, 2003 1.928 1.947 1.918 1.942 324,720 +0.02(+1.01%)
Jul 25, 2003 1.906 1.941 1.882 1.923 213,603 +0.02(+0.97%)
Jul 24, 2003 1.896 1.940 1.879 1.904 284,804 +0.02(+0.93%)
Jul 23, 2003 1.849 1.895 1.815 1.886 247,046 +0.03(+1.55%)
Jul 22, 2003 1.765 1.863 1.749 1.858 613,840 +0.11(+6.14%)
Jul 21, 2003 1.775 1.775 1.745 1.750 237,337 +0.00(+0.16%)
Jul 18, 2003 1.775 1.775 1.747 1.747 182,318 +0.00(+0.11%)
Jul 17, 2003 1.774 1.774 1.739 1.745 250,282 -0.01(-0.79%)
Jul 16, 2003 1.783 1.803 1.759 1.759 428,285 -0.00(-0.21%)
Jul 15, 2003 1.786 1.786 1.739 1.763 444,467 -0.01(-0.68%)
Jul 14, 2003 1.789 1.794 1.747 1.775 699,066 +0.01(+0.79%)
Jul 11, 2003 1.792 1.792 1.757 1.761 284,804 -0.01(-0.58%)
Jul 10, 2003 1.784 1.831 1.761 1.771 373,266 -0.02(-1.18%)
Jul 09, 2003 1.817 1.839 1.785 1.793 294,513 -0.01(-0.31%)
Jul 08, 2003 1.854 1.854 1.789 1.798 415,340 -0.06(-3.00%)
Jul 07, 2003 1.900 1.902 1.836 1.854 439,073 -0.01(-0.60%)
Jul 03, 2003 1.877 1.877 1.849 1.865 170,451 -0.00(-0.05%)
Jul 02, 2003 1.857 1.900 1.854 1.866 414,261 -0.00(-0.10%)
Jul 01, 2003 1.900 1.900 1.858 1.868 526,457 -0.03(-1.61%)
Jun 30, 2003 1.900 1.915 1.856 1.898 548,033 -0.00(-0.10%)
Jun 27, 2003 1.910 1.909 1.885 1.900 420,734 +0.00(+0.05%)
Jun 26, 2003 1.781 1.900 1.767 1.899 910,512 +0.02(+0.99%)
Jun 25, 2003 1.808 1.881 1.808 1.881 690,435 +0.04(+2.27%)
Jun 24, 2003 1.793 1.860 1.791 1.839 419,655 +0.05(+3.01%)
Jun 23, 2003 1.776 1.801 1.763 1.785 239,494 -0.00(-0.10%)
Jun 20, 2003 1.807 1.812 1.780 1.787 237,337 -0.00(-0.10%)
Jun 19, 2003 1.800 1.819 1.764 1.789 186,633 -0.00(-0.26%)
Jun 18, 2003 1.806 1.808 1.778 1.794 188,790 -0.01(-0.67%)
Jun 17, 2003 1.766 1.808 1.740 1.806 292,356 +0.04(+1.99%)
Jun 16, 2003 1.732 1.770 1.718 1.770 489,777 +0.05(+3.08%)
Jun 13, 2003 1.733 1.745 1.718 1.718 594,421 -0.01(-0.64%)
Jun 12, 2003 1.733 1.743 1.720 1.729 687,199 +0.00(+0.27%)
Jun 11, 2003 1.738 1.758 1.706 1.724 418,576 -0.01(-0.38%)
Jun 10, 2003 1.750 1.750 1.711 1.731 295,592 +0.00(+0.16%)
Jun 09, 2003 1.756 1.760 1.715 1.728 637,574 -0.03(-1.53%)
Jun 06, 2003 1.743 1.766 1.738 1.755 192,027 +0.01(+0.37%)
Jun 05, 2003 1.756 1.766 1.743 1.748 212,524 -0.00(-0.21%)
Jun 04, 2003 1.761 1.784 1.732 1.752 426,128 +0.00(+0.27%)
Jun 03, 2003 1.761 1.792 1.742 1.747 474,674 -0.01(-0.79%)
Jun 02, 2003 1.780 1.796 1.761 1.761 207,130 -0.02(-0.99%)
May 30, 2003 1.761 1.804 1.761 1.779 397,000 +0.03(+1.48%)
May 29, 2003 1.752 1.761 1.743 1.753 466,044 +0.01(+0.58%)
May 28, 2003 1.752 1.770 1.740 1.743 200,657 -0.01(-0.53%)
May 27, 2003 1.687 1.803 1.670 1.752 718,484 +0.06(+3.39%)
May 23, 2003 1.622 1.710 1.599 1.694 302,065 +0.08(+4.64%)
May 22, 2003 1.626 1.635 1.608 1.619 267,543 +0.01(+0.33%)
May 21, 2003 1.600 1.621 1.600 1.614 344,139 +0.01(+0.87%)
May 20, 2003 1.600 1.612 1.599 1.600 124,062 +0.00(+0.06%)
May 19, 2003 1.594 1.630 1.594 1.599 544,796 +0.00(+0.00%)
May 16, 2003 1.609 1.646 1.590 1.599 970,925 -0.02(-1.15%)
May 15, 2003 1.631 1.669 1.609 1.618 458,492 -0.02(-1.19%)
May 14, 2003 1.655 1.655 1.631 1.637 473,595 -0.01(-0.51%)
May 13, 2003 1.627 1.649 1.620 1.645 1,826,418 +0.02(+1.14%)
May 12, 2003 1.637 1.663 1.618 1.627 754,085 +0.00(+0.00%)
May 09, 2003 1.658 1.669 1.622 1.627 419,655 -0.02(-1.29%)
May 08, 2003 1.650 1.671 1.641 1.648 204,973 -0.01(-0.67%)
May 07, 2003 1.706 1.713 1.653 1.659 297,750 -0.04(-2.29%)
May 06, 2003 1.683 1.699 1.683 1.698 181,239 +0.01(+0.83%)
May 05, 2003 1.696 1.696 1.646 1.684 302,065 -0.01(-0.44%)
May 02, 2003 1.701 1.713 1.687 1.692 163,978 +0.00(+0.06%)
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.