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

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2003 5.209 5.209 5.130 5.156 100,664 -0.03(-0.61%)
Sep 29, 2003 5.127 5.193 5.055 5.188 107,394 +0.11(+2.25%)
Sep 26, 2003 5.136 5.136 4.989 5.074 106,866 -0.09(-1.75%)
Sep 25, 2003 5.217 5.246 5.164 5.164 82,139 -0.05(-0.92%)
Sep 24, 2003 5.302 5.302 5.207 5.212 115,289 -0.09(-1.70%)
Sep 23, 2003 5.302 5.302 5.262 5.302 110,147 +0.01(+0.25%)
Sep 22, 2003 5.305 5.305 5.254 5.289 67,160 -0.03(-0.50%)
Sep 19, 2003 5.313 5.323 5.286 5.315 104,866 +0.02(+0.30%)
Sep 18, 2003 5.270 5.315 5.265 5.299 70,868 +0.02(+0.35%)
Sep 17, 2003 5.321 5.321 5.252 5.281 51,045 -0.03(-0.50%)
Sep 16, 2003 5.315 5.318 5.289 5.307 94,406 -0.01(-0.20%)
Sep 15, 2003 5.278 5.326 5.249 5.318 168,239 +0.00(+0.05%)
Sep 12, 2003 5.204 5.315 5.204 5.315 120,710 +0.09(+1.72%)
Sep 11, 2003 5.169 5.286 5.161 5.225 199,548 +0.04(+0.82%)
Sep 10, 2003 5.241 5.265 5.183 5.183 35,458 -0.09(-1.76%)
Sep 09, 2003 5.249 5.294 5.236 5.275 36,590 +0.03(+0.61%)
Sep 08, 2003 5.212 5.246 5.212 5.244 64,127 +0.01(+0.20%)
Sep 05, 2003 5.254 5.273 5.225 5.233 93,927 -0.04(-0.80%)
Sep 04, 2003 5.302 5.315 5.207 5.275 52,810 -0.04(-0.75%)
Sep 03, 2003 5.233 5.315 5.199 5.315 96,945 +0.09(+1.78%)
Sep 02, 2003 5.236 5.236 5.159 5.222 104,489 -0.01(-0.10%)
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%)
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.