Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.382 4.459 4.359 4.443 50,910 +0.03(+0.78%)
Sep 27, 2002 4.475 4.543 4.367 4.409 81,305 -0.06(-1.41%)
Sep 26, 2002 4.422 4.498 4.396 4.472 109,400 +0.04(+0.89%)
Sep 25, 2002 4.388 4.459 4.388 4.432 189,965 +0.00(+0.00%)
Sep 24, 2002 4.446 4.475 4.396 4.432 175,907 -0.00(-0.06%)
Sep 23, 2002 4.430 4.469 4.396 4.435 5,243,035 -0.02(-0.53%)
Sep 20, 2002 4.475 4.540 4.448 4.459 182,643 +0.05(+1.13%)
Sep 19, 2002 4.409 4.435 4.403 4.409 84,614 -0.04(-0.95%)
Sep 18, 2002 4.411 4.475 4.390 4.451 251,133 +0.02(+0.36%)
Sep 17, 2002 4.461 4.480 4.435 4.435 31,914 -0.03(-0.59%)
Sep 16, 2002 4.488 4.488 4.461 4.461 18,236 -0.03(-0.59%)
Sep 13, 2002 4.501 4.509 4.453 4.488 178,947 -0.02(-0.35%)
Sep 12, 2002 4.461 4.517 4.461 4.503 6,192,861 +0.03(+0.65%)
Sep 11, 2002 4.477 4.498 4.448 4.475 43,691 -0.04(-0.87%)
Sep 10, 2002 4.456 4.514 4.443 4.514 72,566 +0.06(+1.30%)
Sep 09, 2002 4.538 4.538 4.451 4.456 65,727 -0.12(-2.65%)
Sep 06, 2002 4.475 4.580 4.475 4.577 58,129 +0.12(+2.60%)
Sep 05, 2002 4.478 4.493 4.456 4.461 52,430 -0.06(-1.40%)
Sep 04, 2002 4.451 4.525 4.448 4.525 148,552 +0.05(+1.12%)
Sep 03, 2002 4.593 4.593 4.382 4.475 80,925 -0.07(-1.45%)
Aug 30, 2002 4.346 4.611 4.346 4.540 276,969 +0.09(+2.13%)
Aug 29, 2002 4.406 4.472 4.340 4.446 209,645 +0.06(+1.44%)
Aug 28, 2002 4.469 4.519 4.303 4.382 286,467 -0.09(-2.06%)
Aug 27, 2002 4.525 4.540 4.435 4.475 144,373 -0.09(-2.07%)
Aug 26, 2002 4.527 4.603 4.517 4.569 106,285 -0.03(-0.63%)
Aug 23, 2002 4.540 4.606 4.503 4.598 430,840 +0.02(+0.40%)
Aug 22, 2002 4.530 4.580 4.530 4.580 99,541 +0.02(+0.35%)
Aug 21, 2002 4.527 4.580 4.514 4.564 254,306 +0.02(+0.52%)
Aug 20, 2002 4.711 4.711 4.527 4.540 80,925 -0.04(-0.86%)
Aug 16, 2002 4.543 4.764 4.527 4.580 80,545,184 -0.02(-0.34%)
Aug 15, 2002 4.585 4.656 4.451 4.596 304,232 -0.02(-0.51%)
Aug 14, 2002 4.530 4.632 4.514 4.619 175,527 +0.10(+2.15%)
Aug 13, 2002 4.738 4.764 4.522 4.522 101,821 -0.26(-5.34%)
Aug 12, 2002 4.714 4.777 4.672 4.777 58,889 +0.18(+3.83%)
Aug 07, 2002 4.553 4.601 4.461 4.601 363,593 +0.07(+1.65%)
Aug 06, 2002 4.567 4.601 4.501 4.526 590,031 -0.05(-1.17%)
Aug 05, 2002 4.530 4.606 4.530 4.580 4,787,119 +0.02(+0.35%)
Aug 02, 2002 4.540 4.625 4.527 4.564 81,738 -0.07(-1.42%)
Aug 01, 2002 4.709 4.759 4.630 4.630 61,928 -0.11(-2.28%)
Jul 31, 2002 4.538 4.930 4.490 4.738 161,470 +0.20(+4.35%)
Jul 30, 2002 4.317 4.540 4.288 4.540 375,636 +0.16(+3.60%)
Jul 29, 2002 4.264 4.382 4.261 4.382 167,549 +0.17(+4.00%)
Jul 26, 2002 4.290 4.327 4.203 4.214 354,474 +0.00(+0.06%)
Jul 25, 2002 4.248 4.340 4.119 4.211 274,689 -0.04(-0.93%)
Jul 24, 2002 4.256 4.419 4.127 4.251 373,091 -0.01(-0.25%)
Jul 23, 2002 4.553 4.553 4.232 4.262 228,269 -0.32(-6.89%)
Jul 22, 2002 4.475 4.580 4.406 4.577 544,059 +0.09(+1.99%)
Jul 19, 2002 4.567 4.632 4.464 4.488 124,997 -0.39(-7.94%)
Jul 17, 2002 4.738 4.890 4.569 4.875 159,190 +0.11(+2.26%)
Jul 12, 2002 4.748 4.790 4.738 4.767 32,294 +0.03(+0.56%)
Jul 11, 2002 4.872 4.935 4.738 4.740 209,341 -0.16(-3.17%)
Jul 10, 2002 4.909 4.948 4.869 4.896 82,064 -0.04(-0.75%)
Jul 09, 2002 4.867 4.932 4.867 4.932 219,599 +0.07(+1.35%)
Jul 08, 2002 4.867 4.867 4.867 4.867 112,459 +0.00(+0.00%)
Jul 05, 2002 4.817 4.943 4.751 4.867 144,753 +0.08(+1.65%)
Jul 04, 2002 4.764 4.882 4.764 4.788 139,054 +0.00(+0.00%)
Jul 03, 2002 4.764 4.882 4.764 4.788 139,054 -0.00(-0.05%)
Jul 02, 2002 4.785 4.922 4.772 4.790 277,728 -0.11(-2.31%)
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.