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

Gladstone Cap Corp (NQ: GLAD )

22.58 -0.15 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2005 5.633 5.668 5.575 5.625 370,527 +0.05(+0.81%)
Mar 30, 2005 5.567 5.604 5.522 5.580 350,421 +0.03(+0.53%)
Mar 29, 2005 5.806 5.819 5.461 5.551 348,425 -0.31(-5.33%)
Mar 28, 2005 5.912 5.912 5.840 5.864 114,712 +0.02(+0.32%)
Mar 24, 2005 5.872 5.909 5.835 5.845 148,001 +0.00(+0.00%)
Mar 23, 2005 6.044 6.047 5.700 5.845 1,002,614 -0.22(-3.67%)
Mar 22, 2005 6.278 6.338 6.065 6.068 205,067 -0.19(-3.01%)
Mar 21, 2005 6.304 6.365 6.246 6.256 81,698 -0.00(-0.04%)
Mar 18, 2005 6.368 6.418 6.246 6.259 175,565 -0.10(-1.50%)
Mar 17, 2005 6.362 6.415 6.267 6.354 256,535 -0.01(-0.12%)
Mar 16, 2005 6.574 6.574 6.354 6.362 116,043 -0.17(-2.64%)
Mar 15, 2005 6.495 6.545 6.431 6.535 197,002 +0.00(+0.00%)
Mar 14, 2005 6.531 6.548 6.484 6.535 165,508 -0.02(-0.24%)
Mar 11, 2005 6.344 6.601 6.333 6.551 250,315 +0.28(+4.48%)
Mar 10, 2005 6.336 6.455 6.256 6.270 170,186 -0.07(-1.05%)
Mar 09, 2005 6.495 6.519 6.336 6.336 130,249 -0.14(-2.21%)
Mar 08, 2005 6.482 6.580 6.474 6.479 219,771 -0.07(-1.05%)
Mar 07, 2005 6.513 6.574 6.468 6.548 96,775 +0.07(+1.02%)
Mar 04, 2005 6.524 6.543 6.392 6.482 78,069 +0.05(+0.74%)
Mar 03, 2005 6.452 6.535 6.397 6.434 137,760 -0.01(-0.12%)
Mar 02, 2005 6.415 6.585 6.415 6.442 109,367 -0.04(-0.57%)
Mar 01, 2005 6.574 6.614 6.415 6.479 141,196 -0.04(-0.65%)
Feb 28, 2005 6.667 6.678 6.521 6.521 113,633 -0.05(-0.81%)
Feb 25, 2005 6.495 6.625 6.474 6.574 80,649 +0.11(+1.64%)
Feb 24, 2005 6.365 6.468 6.365 6.468 66,273 +0.06(+0.95%)
Feb 23, 2005 6.437 6.450 6.365 6.407 118,239 +0.05(+0.79%)
Feb 22, 2005 6.450 6.484 6.270 6.357 261,997 -0.05(-0.75%)
Feb 18, 2005 6.349 6.429 6.349 6.405 81,603 +0.01(+0.17%)
Feb 17, 2005 6.365 6.418 6.336 6.394 203,837 +0.01(+0.15%)
Feb 16, 2005 6.378 6.445 6.365 6.385 236,689 -0.06(-0.88%)
Feb 15, 2005 6.344 6.442 6.344 6.442 254,811 +0.04(+0.62%)
Feb 14, 2005 6.431 6.495 6.362 6.402 124,365 +0.00(+0.04%)
Feb 11, 2005 6.490 6.490 6.336 6.399 156,613 -0.03(-0.49%)
Feb 10, 2005 6.413 6.452 6.323 6.431 210,175 -0.03(-0.53%)
Feb 09, 2005 6.505 6.590 6.426 6.466 212,940 +0.00(+0.00%)
Feb 08, 2005 6.362 6.654 6.362 6.465 319,757 +0.06(+0.99%)
Feb 07, 2005 6.362 6.426 6.336 6.402 259,323 +0.04(+0.67%)
Feb 04, 2005 6.370 6.386 6.331 6.360 106,636 +0.00(+0.04%)
Feb 03, 2005 6.325 6.362 6.312 6.357 108,171 -0.01(-0.08%)
Feb 02, 2005 6.360 6.362 6.304 6.362 102,845 -0.02(-0.25%)
Feb 01, 2005 6.360 6.378 6.323 6.378 210,944 +0.01(+0.08%)
Jan 31, 2005 6.373 6.373 6.317 6.373 141,211 +0.01(+0.12%)
Jan 28, 2005 6.362 6.373 6.309 6.365 114,708 +0.01(+0.08%)
Jan 27, 2005 6.349 6.373 6.341 6.360 158,813 -0.00(-0.04%)
Jan 26, 2005 6.376 6.376 6.323 6.362 211,597 +0.03(+0.50%)
Jan 25, 2005 6.349 6.362 6.331 6.331 123,905 -0.01(-0.08%)
Jan 24, 2005 6.360 6.362 6.320 6.336 112,762 -0.00(-0.04%)
Jan 21, 2005 6.421 6.421 6.312 6.338 66,198 -0.01(-0.17%)
Jan 20, 2005 6.376 6.376 6.304 6.349 132,437 +0.02(+0.38%)
Jan 19, 2005 6.399 6.402 6.310 6.325 154,829 -0.06(-1.00%)
Jan 18, 2005 6.362 6.431 6.342 6.389 135,248 +0.01(+0.21%)
Jan 14, 2005 6.299 6.381 6.299 6.376 139,703 +0.08(+1.26%)
Jan 13, 2005 6.360 6.362 6.278 6.296 169,861 -0.07(-1.04%)
Jan 12, 2005 6.415 6.415 6.283 6.362 137,402 -0.05(-0.74%)
Jan 11, 2005 6.360 6.421 6.317 6.410 200,646 +0.09(+1.43%)
Jan 10, 2005 6.410 6.415 6.320 6.320 160,442 -0.02(-0.38%)
Jan 07, 2005 6.376 6.400 6.270 6.344 167,224 -0.01(-0.08%)
Jan 06, 2005 6.368 6.368 6.270 6.349 146,255 +0.07(+1.10%)
Jan 05, 2005 6.362 6.397 6.230 6.280 190,299 -0.06(-0.88%)
Jan 04, 2005 6.389 6.482 6.256 6.336 299,911 -0.03(-0.46%)
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.