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 29, 2005 6.909 6.909 6.764 6.809 197,400 -0.03(-0.50%)
Jul 28, 2005 6.712 6.843 6.675 6.843 136,231 +0.15(+2.20%)
Jul 27, 2005 6.596 6.712 6.562 6.696 74,276 +0.10(+1.52%)
Jul 26, 2005 6.467 6.596 6.467 6.596 144,620 +0.12(+1.79%)
Jul 25, 2005 6.567 6.601 6.454 6.480 111,657 -0.10(-1.52%)
Jul 22, 2005 6.522 6.580 6.412 6.580 184,775 +0.07(+1.13%)
Jul 21, 2005 6.667 6.709 6.488 6.506 236,107 -0.14(-2.18%)
Jul 20, 2005 6.467 6.670 6.451 6.651 150,019 +0.15(+2.27%)
Jul 19, 2005 6.435 6.541 6.435 6.504 92,832 +0.01(+0.16%)
Jul 18, 2005 6.383 6.541 6.351 6.493 129,734 +0.12(+1.82%)
Jul 15, 2005 6.351 6.501 6.351 6.377 183,415 +0.01(+0.12%)
Jul 14, 2005 6.425 6.580 6.356 6.370 132,569 -0.07(-1.10%)
Jul 13, 2005 6.538 6.580 6.425 6.441 209,698 -0.10(-1.49%)
Jul 12, 2005 6.376 6.556 6.343 6.538 199,907 +0.15(+2.31%)
Jul 11, 2005 6.322 6.391 6.317 6.391 151,820 +0.07(+1.17%)
Jul 08, 2005 6.341 6.341 6.246 6.317 120,574 +0.00(+0.00%)
Jul 07, 2005 6.314 6.341 6.204 6.317 118,636 +0.04(+0.67%)
Jul 06, 2005 6.214 6.327 6.212 6.275 75,248 +0.02(+0.29%)
Jul 05, 2005 6.185 6.322 6.185 6.256 158,810 +0.07(+1.08%)
Jul 01, 2005 6.206 6.212 6.122 6.189 83,964 +0.03(+0.49%)
Jun 30, 2005 6.238 6.238 6.141 6.159 134,810 -0.05(-0.85%)
Jun 29, 2005 6.238 6.238 6.159 6.212 160,064 -0.02(-0.38%)
Jun 28, 2005 6.227 6.272 6.188 6.235 152,690 +0.07(+1.11%)
Jun 27, 2005 6.233 6.235 6.159 6.167 105,271 -0.04(-0.64%)
Jun 24, 2005 6.199 6.249 6.159 6.206 451,854 +0.03(+0.47%)
Jun 23, 2005 6.238 6.314 6.159 6.177 181,549 -0.13(-2.05%)
Jun 22, 2005 6.243 6.317 6.196 6.306 194,660 +0.06(+1.01%)
Jun 21, 2005 6.254 6.288 6.180 6.243 261,087 +0.02(+0.30%)
Jun 20, 2005 6.343 6.343 6.185 6.225 267,505 -0.07(-1.13%)
Jun 17, 2005 6.275 6.333 6.159 6.296 251,597 +0.03(+0.42%)
Jun 16, 2005 6.077 6.275 6.077 6.270 165,030 +0.11(+1.79%)
Jun 15, 2005 6.120 6.159 6.056 6.159 180,998 +0.07(+1.12%)
Jun 14, 2005 6.093 6.154 6.017 6.091 165,102 -0.02(-0.26%)
Jun 13, 2005 6.325 6.325 6.054 6.106 272,383 -0.09(-1.40%)
Jun 10, 2005 6.241 6.270 6.083 6.193 134,179 -0.03(-0.51%)
Jun 09, 2005 6.217 6.301 6.185 6.225 123,131 +0.08(+1.28%)
Jun 08, 2005 6.185 6.217 6.080 6.146 205,454 -0.09(-1.48%)
Jun 07, 2005 6.141 6.317 6.101 6.238 236,156 +0.12(+1.89%)
Jun 06, 2005 6.062 6.141 5.991 6.122 282,747 +0.14(+2.42%)
Jun 03, 2005 6.141 6.141 5.922 5.977 246,118 -0.10(-1.69%)
Jun 02, 2005 6.059 6.102 5.996 6.080 210,086 +0.04(+0.74%)
Jun 01, 2005 6.059 6.093 5.938 6.035 182,845 +0.06(+0.92%)
May 31, 2005 5.951 6.048 5.925 5.980 128,112 +0.07(+1.11%)
May 27, 2005 5.906 5.946 5.859 5.914 124,358 +0.08(+1.40%)
May 26, 2005 5.917 5.946 5.814 5.833 111,935 -0.01(-0.18%)
May 25, 2005 5.922 5.948 5.822 5.843 147,526 -0.09(-1.51%)
May 24, 2005 5.791 5.948 5.791 5.933 126,136 +0.08(+1.39%)
May 23, 2005 5.935 5.954 5.791 5.851 190,527 -0.11(-1.81%)
May 20, 2005 5.922 6.022 5.922 5.959 126,482 +0.01(+0.09%)
May 19, 2005 5.985 6.014 5.922 5.954 86,570 +0.01(+0.22%)
May 18, 2005 5.867 6.012 5.819 5.941 140,194 +0.12(+2.13%)
May 17, 2005 5.791 5.896 5.791 5.817 127,629 -0.04(-0.76%)
May 16, 2005 5.698 5.914 5.693 5.862 144,343 +0.15(+2.63%)
May 13, 2005 5.825 5.980 5.712 5.712 147,173 -0.12(-2.03%)
May 12, 2005 5.870 5.914 5.804 5.830 157,644 -0.09(-1.47%)
May 11, 2005 5.888 6.014 5.735 5.917 143,207 +0.07(+1.26%)
May 10, 2005 5.870 5.901 5.809 5.843 147,074 -0.11(-1.86%)
May 09, 2005 5.914 5.959 5.864 5.954 103,671 +0.08(+1.44%)
May 06, 2005 5.896 5.920 5.870 5.870 75,811 +0.00(+0.00%)
May 05, 2005 5.896 6.072 5.841 5.870 126,695 -0.10(-1.72%)
May 04, 2005 5.962 6.046 5.925 5.972 112,284 +0.02(+0.31%)
May 03, 2005 5.927 6.077 5.927 5.954 108,185 -0.01(-0.13%)
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.