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 (%)
Jul 30, 2004 5.498 5.501 5.456 5.456 121,965 -0.02(-0.34%)
Jul 29, 2004 5.511 5.511 5.456 5.474 64,592 -0.01(-0.24%)
Jul 28, 2004 5.480 5.514 5.443 5.487 105,627 -0.01(-0.24%)
Jul 27, 2004 5.501 5.514 5.461 5.501 142,862 +0.00(+0.00%)
Jul 26, 2004 5.493 5.527 5.427 5.501 126,904 +0.08(+1.46%)
Jul 23, 2004 5.501 5.551 5.422 5.422 87,389 -0.05(-0.87%)
Jul 22, 2004 5.527 5.553 5.395 5.469 103,347 +0.02(+0.39%)
Jul 21, 2004 5.566 5.566 5.435 5.448 111,326 -0.08(-1.43%)
Jul 20, 2004 5.427 5.553 5.398 5.527 134,503 +0.11(+1.99%)
Jul 19, 2004 5.393 5.435 5.269 5.419 167,179 +0.12(+2.34%)
Jul 16, 2004 5.543 5.553 5.282 5.295 415,290 -0.13(-2.33%)
Jul 15, 2004 5.527 5.606 5.395 5.422 409,970 -0.09(-1.62%)
Jul 14, 2004 5.511 5.527 5.461 5.511 185,037 +0.04(+0.77%)
Jul 13, 2004 5.487 5.487 5.419 5.469 178,198 +0.04(+0.73%)
Jul 12, 2004 5.511 5.511 5.380 5.430 262,928 -0.06(-1.06%)
Jul 09, 2004 5.501 5.514 5.474 5.487 206,315 +0.02(+0.29%)
Jul 08, 2004 5.438 5.490 5.395 5.472 316,122 +0.08(+1.46%)
Jul 07, 2004 5.319 5.395 5.264 5.393 77,130 +0.08(+1.49%)
Jul 06, 2004 5.280 5.330 5.264 5.314 103,347 +0.02(+0.45%)
Jul 02, 2004 5.277 5.353 5.277 5.290 51,673 +0.01(+0.25%)
Jul 01, 2004 5.277 5.324 5.248 5.277 80,170 -0.03(-0.50%)
Jun 30, 2004 5.340 5.343 5.211 5.303 127,284 +0.00(+0.05%)
Jun 29, 2004 5.330 5.345 5.211 5.301 145,522 -0.01(-0.10%)
Jun 28, 2004 5.393 5.393 5.302 5.306 118,925 -0.01(-0.20%)
Jun 25, 2004 5.359 5.518 5.282 5.316 773,587 -0.01(-0.20%)
Jun 24, 2004 5.382 5.395 5.282 5.327 101,447 +0.02(+0.35%)
Jun 23, 2004 5.224 5.435 5.224 5.309 102,587 +0.02(+0.45%)
Jun 22, 2004 5.224 5.348 5.219 5.285 108,666 +0.01(+0.20%)
Jun 21, 2004 5.311 5.311 5.251 5.274 84,349 +0.01(+0.20%)
Jun 18, 2004 5.345 5.348 5.253 5.264 205,555 -0.02(-0.30%)
Jun 17, 2004 5.324 5.324 5.269 5.280 98,408 -0.01(-0.20%)
Jun 16, 2004 5.395 5.401 5.266 5.290 183,897 -0.09(-1.71%)
Jun 15, 2004 5.382 5.382 5.293 5.382 112,086 +0.08(+1.49%)
Jun 14, 2004 5.295 5.366 5.295 5.303 131,464 -0.06(-1.08%)
Jun 10, 2004 5.387 5.387 5.316 5.361 126,144 +0.04(+0.84%)
Jun 09, 2004 5.353 5.369 5.290 5.316 74,471 -0.04(-0.74%)
Jun 08, 2004 5.459 5.459 5.353 5.356 143,622 -0.04(-0.73%)
Jun 07, 2004 5.251 5.461 5.251 5.395 121,205 +0.13(+2.50%)
Jun 04, 2004 5.216 5.303 5.216 5.264 94,988 +0.00(+0.00%)
Jun 03, 2004 5.251 5.303 5.216 5.264 44,454 -0.00(-0.05%)
Jun 02, 2004 5.232 5.290 5.232 5.266 91,568 -0.01(-0.15%)
Jun 01, 2004 5.340 5.340 5.251 5.274 102,207 -0.02(-0.30%)
May 28, 2004 5.316 5.327 5.290 5.290 78,270 +0.00(+0.05%)
May 27, 2004 5.224 5.311 5.224 5.287 131,084 +0.05(+0.95%)
May 26, 2004 5.206 5.251 5.145 5.237 95,748 +0.03(+0.61%)
May 25, 2004 5.264 5.264 5.161 5.206 113,226 +0.06(+1.07%)
May 24, 2004 5.053 5.261 5.053 5.151 49,394 +0.04(+0.82%)
May 21, 2004 5.137 5.143 5.098 5.109 54,713 +0.03(+0.57%)
May 20, 2004 5.043 5.209 5.043 5.080 48,634 -0.03(-0.52%)
May 19, 2004 5.116 5.130 5.030 5.106 93,088 +0.05(+0.94%)
May 18, 2004 5.043 5.264 4.977 5.059 136,783 -0.02(-0.41%)
May 17, 2004 5.014 5.093 5.011 5.080 167,559 +0.04(+0.73%)
May 14, 2004 5.243 5.253 5.016 5.043 208,974 -0.20(-3.77%)
May 13, 2004 5.264 5.327 5.214 5.240 92,328 -0.07(-1.39%)
May 12, 2004 5.261 5.385 5.214 5.314 193,776 +0.05(+0.95%)
May 11, 2004 5.132 5.274 5.080 5.264 103,727 +0.03(+0.60%)
May 10, 2004 5.261 5.406 5.053 5.232 195,296 -0.02(-0.30%)
May 07, 2004 5.330 5.330 5.224 5.248 337,779 -0.07(-1.24%)
May 06, 2004 5.345 5.345 5.264 5.314 188,457 +0.07(+1.25%)
May 05, 2004 5.306 5.316 5.174 5.248 199,096 +0.10(+1.94%)
May 04, 2004 5.119 5.177 5.040 5.148 357,157 -0.01(-0.20%)
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.