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 (%)
Oct 31, 2002 4.260 4.393 4.215 4.390 141,079 +0.12(+2.92%)
Oct 30, 2002 4.276 4.295 4.215 4.265 31,309 -0.01(-0.24%)
Oct 29, 2002 4.257 4.358 4.189 4.276 50,924 +0.02(+0.42%)
Oct 28, 2002 4.507 4.507 4.255 4.257 150,887 -0.25(-5.53%)
Oct 25, 2002 4.358 4.507 4.326 4.507 63,372 +0.13(+3.03%)
Oct 24, 2002 4.242 4.507 4.242 4.374 226,331 +0.12(+2.80%)
Oct 23, 2002 4.117 4.255 4.109 4.255 89,487 +0.14(+3.35%)
Oct 22, 2002 4.159 4.175 4.016 4.117 129,008 -0.05(-1.27%)
Oct 21, 2002 4.257 4.265 4.170 4.170 68,337 -0.09(-2.12%)
Oct 18, 2002 4.472 4.475 4.257 4.260 48,284 -0.22(-4.97%)
Oct 17, 2002 4.533 4.554 4.472 4.483 62,995 -0.00(-0.06%)
Oct 16, 2002 4.364 4.533 4.345 4.485 104,112 +0.03(+0.77%)
Oct 15, 2002 4.183 4.454 4.183 4.451 111,279 +0.28(+6.60%)
Oct 14, 2002 4.003 4.189 3.976 4.175 129,008 +0.17(+4.30%)
Oct 11, 2002 4.059 4.189 3.958 4.003 340,251 -0.09(-2.27%)
Oct 10, 2002 3.910 4.096 3.847 4.096 204,728 +0.15(+3.69%)
Oct 09, 2002 3.910 3.961 3.886 3.950 81,856 +0.00(+0.00%)
Oct 08, 2002 3.942 4.011 3.839 3.950 107,382 +0.00(+0.00%)
Oct 07, 2002 4.045 4.067 3.870 3.950 239,156 -0.06(-1.52%)
Oct 04, 2002 4.183 4.242 3.921 4.011 179,978 -0.17(-4.12%)
Oct 03, 2002 4.334 4.337 4.109 4.183 131,272 -0.16(-3.60%)
Oct 02, 2002 4.451 4.451 4.340 4.340 104,112 -0.07(-1.68%)
Oct 01, 2002 4.435 4.467 4.398 4.414 124,859 -0.06(-1.36%)
Sep 30, 2002 4.414 4.491 4.390 4.475 50,547 +0.03(+0.78%)
Sep 27, 2002 4.507 4.576 4.398 4.440 80,724 -0.06(-1.41%)
Sep 26, 2002 4.454 4.531 4.427 4.504 108,620 +0.04(+0.89%)
Sep 25, 2002 4.419 4.491 4.419 4.464 188,609 +0.00(+0.00%)
Sep 24, 2002 4.478 4.507 4.427 4.464 174,652 -0.00(-0.06%)
Sep 23, 2002 4.462 4.501 4.427 4.467 5,205,623 -0.02(-0.53%)
Sep 20, 2002 4.507 4.573 4.480 4.491 181,340 +0.05(+1.13%)
Sep 19, 2002 4.440 4.467 4.435 4.440 84,010 -0.04(-0.95%)
Sep 18, 2002 4.443 4.507 4.422 4.483 249,341 +0.02(+0.36%)
Sep 17, 2002 4.493 4.512 4.467 4.467 31,686 -0.03(-0.59%)
Sep 16, 2002 4.520 4.520 4.493 4.493 18,106 -0.03(-0.59%)
Sep 13, 2002 4.533 4.541 4.485 4.520 177,670 -0.02(-0.35%)
Sep 12, 2002 4.493 4.549 4.493 4.536 6,148,671 +0.03(+0.65%)
Sep 11, 2002 4.509 4.531 4.480 4.507 43,380 -0.04(-0.87%)
Sep 10, 2002 4.488 4.546 4.475 4.546 72,048 +0.06(+1.30%)
Sep 09, 2002 4.570 4.570 4.483 4.488 65,258 -0.12(-2.65%)
Sep 06, 2002 4.507 4.613 4.507 4.610 57,714 +0.12(+2.60%)
Sep 05, 2002 4.510 4.525 4.488 4.493 52,056 -0.06(-1.40%)
Sep 04, 2002 4.483 4.557 4.480 4.557 147,492 +0.05(+1.12%)
Sep 03, 2002 4.626 4.626 4.414 4.507 80,347 -0.07(-1.45%)
Aug 30, 2002 4.377 4.645 4.377 4.573 274,992 +0.10(+2.13%)
Aug 29, 2002 4.438 4.504 4.371 4.478 208,149 +0.06(+1.44%)
Aug 28, 2002 4.501 4.552 4.334 4.414 284,423 -0.09(-2.06%)
Aug 27, 2002 4.557 4.573 4.467 4.507 143,343 -0.10(-2.07%)
Aug 26, 2002 4.560 4.637 4.549 4.602 105,527 -0.03(-0.63%)
Aug 23, 2002 4.573 4.639 4.536 4.631 427,766 +0.02(+0.40%)
Aug 22, 2002 4.562 4.613 4.562 4.613 98,831 +0.02(+0.35%)
Aug 21, 2002 4.560 4.613 4.546 4.597 252,491 +0.02(+0.52%)
Aug 20, 2002 4.745 4.745 4.560 4.573 80,347 -0.04(-0.86%)
Aug 16, 2002 4.576 4.798 4.560 4.613 79,970,440 -0.02(-0.34%)
Aug 15, 2002 4.618 4.690 4.483 4.629 302,061 -0.02(-0.51%)
Aug 14, 2002 4.562 4.666 4.546 4.652 174,275 +0.10(+2.15%)
Aug 13, 2002 4.772 4.798 4.554 4.554 101,094 -0.26(-5.34%)
Aug 12, 2002 4.748 4.812 4.705 4.812 58,468 +0.18(+3.83%)
Aug 07, 2002 4.586 4.634 4.493 4.634 360,998 +0.08(+1.65%)
Aug 06, 2002 4.599 4.634 4.533 4.559 585,821 -0.05(-1.17%)
Aug 05, 2002 4.562 4.639 4.562 4.613 4,752,960 +0.02(+0.35%)
Aug 02, 2002 4.573 4.658 4.560 4.597 81,154 -0.07(-1.42%)
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.