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

Gladstone Cap Corp (NQ: GLAD )

22.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 29, 2003 5.108 5.228 5.106 5.228 162,581 +0.06(+1.13%)
Aug 28, 2003 5.249 5.249 5.169 5.169 133,535 -0.03(-0.51%)
Aug 27, 2003 5.249 5.315 5.196 5.196 171,634 -0.07(-1.31%)
Aug 26, 2003 5.246 5.315 5.199 5.265 69,785 +0.03(+0.61%)
Aug 25, 2003 5.169 5.236 5.169 5.233 41,116 +0.05(+0.97%)
Aug 22, 2003 5.236 5.260 5.183 5.183 64,881 -0.05(-1.01%)
Aug 21, 2003 5.209 5.236 5.185 5.236 57,714 +0.05(+0.97%)
Aug 20, 2003 5.169 5.228 5.169 5.185 59,223 -0.01(-0.20%)
Aug 19, 2003 5.249 5.249 5.169 5.196 74,312 +0.01(+0.26%)
Aug 18, 2003 5.230 5.262 5.156 5.183 227,840 -0.12(-2.25%)
Aug 15, 2003 5.302 5.328 5.169 5.302 76,198 +0.03(+0.50%)
Aug 14, 2003 5.302 5.302 5.169 5.275 179,933 -0.01(-0.15%)
Aug 13, 2003 5.281 5.328 5.281 5.283 84,119 -0.06(-1.09%)
Aug 12, 2003 5.217 5.342 5.199 5.342 56,205 +0.09(+1.66%)
Aug 11, 2003 5.207 5.254 5.185 5.254 23,387 +0.05(+1.02%)
Aug 08, 2003 5.175 5.201 5.119 5.201 32,440 +0.03(+0.62%)
Aug 07, 2003 5.164 5.262 5.116 5.169 133,535 +0.00(+0.05%)
Aug 06, 2003 5.185 5.230 5.119 5.167 118,824 -0.02(-0.36%)
Aug 05, 2003 5.278 5.371 5.172 5.185 82,988 -0.11(-2.00%)
Aug 04, 2003 5.268 5.339 5.169 5.291 49,415 +0.04(+0.76%)
Aug 01, 2003 5.291 5.363 5.183 5.251 70,917 -0.05(-0.95%)
Jul 31, 2003 5.302 5.392 5.289 5.302 139,193 +0.00(+0.00%)
Jul 30, 2003 5.421 5.421 5.249 5.302 108,639 -0.10(-1.77%)
Jul 29, 2003 5.551 5.551 5.381 5.397 70,539 -0.16(-2.82%)
Jul 28, 2003 5.514 5.567 5.485 5.554 113,542 +0.06(+1.01%)
Jul 25, 2003 5.450 5.551 5.381 5.498 74,689 +0.05(+0.97%)
Jul 24, 2003 5.421 5.548 5.374 5.445 99,585 +0.05(+0.93%)
Jul 23, 2003 5.289 5.419 5.191 5.395 86,383 +0.08(+1.55%)
Jul 22, 2003 5.047 5.328 5.002 5.313 214,637 +0.31(+6.14%)
Jul 21, 2003 5.077 5.077 4.992 5.005 82,988 +0.01(+0.16%)
Jul 18, 2003 5.077 5.077 4.997 4.997 63,750 +0.01(+0.11%)
Jul 17, 2003 5.074 5.074 4.973 4.992 87,514 -0.04(-0.79%)
Jul 16, 2003 5.100 5.156 5.029 5.032 149,755 -0.01(-0.21%)
Jul 15, 2003 5.108 5.108 4.973 5.042 155,414 -0.03(-0.68%)
Jul 14, 2003 5.116 5.130 4.997 5.077 244,437 +0.04(+0.79%)
Jul 11, 2003 5.124 5.124 5.024 5.037 99,585 -0.03(-0.58%)
Jul 10, 2003 5.103 5.236 5.037 5.066 130,517 -0.06(-1.18%)
Jul 09, 2003 5.196 5.260 5.106 5.127 102,980 -0.02(-0.31%)
Jul 08, 2003 5.302 5.302 5.116 5.143 145,229 -0.16(-3.00%)
Jul 07, 2003 5.435 5.440 5.252 5.302 153,528 -0.03(-0.60%)
Jul 03, 2003 5.368 5.368 5.289 5.334 59,600 -0.00(-0.05%)
Jul 02, 2003 5.310 5.435 5.302 5.336 144,852 -0.01(-0.10%)
Jul 01, 2003 5.435 5.435 5.313 5.342 184,082 -0.09(-1.61%)
Jun 30, 2003 5.435 5.477 5.307 5.429 191,627 -0.01(-0.10%)
Jun 27, 2003 5.461 5.458 5.392 5.435 147,115 +0.00(+0.05%)
Jun 26, 2003 5.093 5.435 5.053 5.432 318,372 +0.05(+0.99%)
Jun 25, 2003 5.169 5.379 5.169 5.379 241,420 +0.12(+2.27%)
Jun 24, 2003 5.127 5.321 5.122 5.260 146,738 +0.15(+3.01%)
Jun 23, 2003 5.079 5.151 5.042 5.106 83,742 -0.01(-0.10%)
Jun 20, 2003 5.166 5.183 5.090 5.111 82,988 -0.01(-0.10%)
Jun 19, 2003 5.148 5.201 5.045 5.116 65,258 -0.01(-0.26%)
Jun 18, 2003 5.164 5.169 5.085 5.130 66,013 -0.03(-0.67%)
Jun 17, 2003 5.050 5.169 4.976 5.164 102,226 +0.10(+1.99%)
Jun 16, 2003 4.952 5.063 4.912 5.063 171,257 +0.15(+3.08%)
Jun 13, 2003 4.957 4.992 4.912 4.912 207,847 -0.03(-0.64%)
Jun 12, 2003 4.957 4.984 4.920 4.944 240,288 +0.01(+0.27%)
Jun 11, 2003 4.971 5.026 4.878 4.931 146,361 -0.02(-0.37%)
Jun 10, 2003 5.005 5.005 4.894 4.949 103,358 +0.01(+0.16%)
Jun 09, 2003 5.021 5.034 4.904 4.941 222,936 -0.08(-1.53%)
Jun 06, 2003 4.984 5.050 4.971 5.018 67,144 +0.02(+0.37%)
Jun 05, 2003 5.021 5.050 4.984 5.000 74,312 -0.01(-0.21%)
Jun 04, 2003 5.037 5.103 4.952 5.010 149,001 +0.01(+0.27%)
Jun 03, 2003 5.037 5.124 4.981 4.997 165,976 -0.04(-0.79%)
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.