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: 11:29 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 (%)
Sep 30, 2005 5.982 5.982 5.874 5.935 182,336 -0.01(-0.09%)
Sep 29, 2005 5.988 5.988 5.880 5.940 110,194 -0.01(-0.18%)
Sep 28, 2005 5.922 5.974 5.895 5.951 81,386 +0.01(+0.13%)
Sep 27, 2005 5.974 5.974 5.890 5.943 83,525 -0.03(-0.44%)
Sep 26, 2005 5.969 5.993 5.890 5.969 168,046 +0.03(+0.49%)
Sep 23, 2005 5.940 5.974 5.911 5.940 68,604 -0.03(-0.57%)
Sep 22, 2005 5.974 6.019 5.885 5.974 90,489 +0.01(+0.13%)
Sep 21, 2005 5.948 6.038 5.903 5.967 208,632 -0.01(-0.13%)
Sep 20, 2005 6.067 6.067 5.969 5.974 113,777 -0.08(-1.30%)
Sep 19, 2005 6.088 6.088 5.948 6.053 302,185 -0.08(-1.29%)
Sep 16, 2005 5.974 6.132 5.967 6.132 322,311 +0.18(+3.05%)
Sep 15, 2005 5.974 6.038 5.935 5.951 165,451 -0.01(-0.18%)
Sep 14, 2005 6.051 6.067 5.953 5.961 184,277 -0.09(-1.44%)
Sep 13, 2005 6.056 6.077 6.027 6.048 136,829 -0.03(-0.43%)
Sep 12, 2005 6.082 6.182 6.056 6.074 132,995 -0.03(-0.43%)
Sep 09, 2005 6.132 6.172 6.030 6.101 297,036 -0.08(-1.28%)
Sep 08, 2005 6.161 6.209 6.119 6.180 76,097 -0.01(-0.09%)
Sep 07, 2005 6.101 6.214 6.077 6.185 108,374 +0.02(+0.26%)
Sep 06, 2005 6.027 6.198 6.027 6.169 165,496 +0.11(+1.82%)
Sep 02, 2005 6.053 6.101 6.027 6.059 120,190 -0.04(-0.60%)
Sep 01, 2005 6.185 6.190 6.035 6.095 195,893 -0.09(-1.53%)
Aug 31, 2005 6.009 6.190 6.003 6.190 128,747 +0.19(+3.25%)
Aug 30, 2005 6.053 6.069 5.969 5.995 120,852 -0.03(-0.52%)
Aug 29, 2005 6.035 6.064 5.993 6.027 150,990 -0.03(-0.48%)
Aug 26, 2005 6.119 6.151 6.056 6.056 133,892 -0.06(-1.03%)
Aug 25, 2005 6.080 6.190 6.080 6.119 96,493 +0.01(+0.22%)
Aug 24, 2005 6.119 6.211 6.085 6.106 159,333 -0.06(-0.98%)
Aug 23, 2005 6.132 6.167 6.040 6.167 155,975 +0.08(+1.30%)
Aug 22, 2005 6.027 6.114 6.011 6.088 151,214 +0.04(+0.70%)
Aug 19, 2005 5.974 6.088 5.903 6.045 142,270 +0.06(+0.92%)
Aug 18, 2005 6.148 6.185 5.977 5.990 214,108 -0.20(-3.19%)
Aug 17, 2005 6.198 6.224 6.124 6.188 225,540 -0.01(-0.17%)
Aug 16, 2005 6.209 6.317 6.174 6.198 216,273 -0.03(-0.42%)
Aug 15, 2005 6.088 6.267 6.088 6.224 232,847 +0.07(+1.20%)
Aug 12, 2005 6.240 6.240 6.082 6.151 196,565 -0.07(-1.18%)
Aug 11, 2005 6.188 6.292 6.106 6.224 191,652 +0.04(+0.60%)
Aug 10, 2005 6.098 6.211 6.089 6.188 212,417 +0.12(+2.00%)
Aug 09, 2005 6.185 6.314 6.056 6.067 297,637 -0.02(-0.39%)
Aug 08, 2005 6.040 6.172 6.040 6.090 266,792 +0.04(+0.70%)
Aug 05, 2005 6.240 6.317 5.882 6.048 417,850 -0.25(-3.93%)
Aug 04, 2005 6.638 6.738 6.195 6.295 529,120 -0.38(-5.72%)
Aug 03, 2005 6.748 6.840 6.677 6.677 157,483 -0.08(-1.25%)
Aug 02, 2005 6.664 6.961 6.653 6.761 227,820 +0.05(+0.71%)
Aug 01, 2005 6.827 6.922 6.596 6.714 154,683 -0.09(-1.39%)
Jul 29, 2005 6.909 6.909 6.764 6.809 197,412 -0.03(-0.50%)
Jul 28, 2005 6.711 6.843 6.674 6.843 136,240 +0.15(+2.20%)
Jul 27, 2005 6.596 6.711 6.561 6.696 74,281 +0.10(+1.52%)
Jul 26, 2005 6.467 6.596 6.467 6.596 144,629 +0.12(+1.79%)
Jul 25, 2005 6.567 6.601 6.453 6.480 111,664 -0.10(-1.52%)
Jul 22, 2005 6.522 6.580 6.412 6.580 184,786 +0.07(+1.13%)
Jul 21, 2005 6.667 6.709 6.488 6.506 236,122 -0.14(-2.18%)
Jul 20, 2005 6.467 6.669 6.451 6.651 150,028 +0.15(+2.27%)
Jul 19, 2005 6.435 6.540 6.435 6.503 92,838 +0.01(+0.16%)
Jul 18, 2005 6.382 6.540 6.351 6.493 129,743 +0.12(+1.82%)
Jul 15, 2005 6.351 6.501 6.351 6.377 183,426 +0.01(+0.12%)
Jul 14, 2005 6.424 6.580 6.356 6.369 132,577 -0.07(-1.10%)
Jul 13, 2005 6.538 6.580 6.424 6.440 209,712 -0.10(-1.49%)
Jul 12, 2005 6.376 6.556 6.343 6.538 199,920 +0.15(+2.31%)
Jul 11, 2005 6.322 6.390 6.317 6.390 151,829 +0.07(+1.17%)
Jul 08, 2005 6.340 6.340 6.245 6.317 120,582 +0.00(+0.00%)
Jul 07, 2005 6.314 6.340 6.203 6.317 118,644 +0.04(+0.67%)
Jul 06, 2005 6.214 6.327 6.211 6.274 75,253 +0.02(+0.29%)
Jul 05, 2005 6.185 6.322 6.185 6.256 158,820 +0.07(+1.08%)
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.