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

Gladstone Cap Corp (NQ: GLAD )

22.70 -0.22 (-0.96%)
Streaming Delayed Price Updated: 10:54 AM 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 31, 2006 5.856 5.891 5.751 5.891 114,001 +0.05(+0.90%)
Jul 28, 2006 5.701 5.843 5.701 5.838 99,598 +0.07(+1.28%)
Jul 27, 2006 5.830 5.830 5.659 5.764 119,427 -0.06(-0.95%)
Jul 26, 2006 5.830 5.838 5.759 5.819 75,309 -0.02(-0.36%)
Jul 25, 2006 5.712 5.841 5.635 5.841 129,050 +0.13(+2.26%)
Jul 24, 2006 5.619 5.712 5.580 5.712 86,160 +0.16(+2.84%)
Jul 21, 2006 5.738 5.738 5.554 5.554 144,365 -0.19(-3.39%)
Jul 20, 2006 5.812 5.812 5.680 5.748 167,651 -0.07(-1.27%)
Jul 19, 2006 5.746 5.822 5.659 5.822 136,611 +0.08(+1.47%)
Jul 18, 2006 5.672 5.738 5.630 5.738 121,144 +0.14(+2.59%)
Jul 17, 2006 5.685 5.706 5.569 5.593 102,208 -0.00(-0.05%)
Jul 14, 2006 5.598 5.643 5.567 5.596 117,934 -0.00(-0.05%)
Jul 13, 2006 5.725 5.773 5.593 5.598 148,381 -0.13(-2.25%)
Jul 12, 2006 5.772 5.822 5.719 5.727 122,079 -0.10(-1.67%)
Jul 11, 2006 5.733 5.856 5.701 5.825 98,656 +0.03(+0.55%)
Jul 10, 2006 5.735 5.843 5.714 5.793 73,953 +0.06(+1.01%)
Jul 07, 2006 5.804 5.804 5.688 5.735 127,371 -0.04(-0.64%)
Jul 06, 2006 5.627 5.777 5.622 5.772 98,789 +0.12(+2.14%)
Jul 05, 2006 5.870 5.925 5.606 5.651 129,765 -0.21(-3.51%)
Jul 03, 2006 5.683 6.038 5.679 5.856 213,516 +0.23(+4.02%)
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%)
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.