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

Gladstone Cap Corp (NQ: GLAD )

22.67 -0.06 (-0.26%)
Streaming Delayed Price Updated: 9:33 AM 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, 2006 5.740 5.772 5.700 5.713 190,132 +0.01(+0.23%)
Mar 30, 2006 5.726 5.726 5.658 5.700 72,851 +0.03(+0.47%)
Mar 29, 2006 5.642 5.703 5.620 5.673 95,162 +0.00(+0.05%)
Mar 28, 2006 5.705 5.705 5.594 5.671 140,018 -0.00(-0.05%)
Mar 27, 2006 5.631 5.689 5.597 5.673 87,090 +0.04(+0.75%)
Mar 24, 2006 5.597 5.634 5.562 5.631 68,713 +0.02(+0.33%)
Mar 23, 2006 5.567 5.634 5.498 5.612 70,535 +0.08(+1.49%)
Mar 22, 2006 5.552 5.559 5.501 5.530 124,097 -0.02(-0.33%)
Mar 21, 2006 5.575 5.615 5.549 5.549 112,924 -0.07(-1.23%)
Mar 20, 2006 5.687 5.726 5.583 5.618 113,328 -0.07(-1.21%)
Mar 17, 2006 5.716 5.726 5.660 5.687 462,546 +0.00(+0.00%)
Mar 16, 2006 5.700 5.700 5.642 5.687 83,956 +0.00(+0.00%)
Mar 15, 2006 5.665 5.700 5.615 5.687 126,797 -0.02(-0.33%)
Mar 14, 2006 5.591 5.705 5.554 5.705 131,109 +0.14(+2.48%)
Mar 13, 2006 5.591 5.594 5.541 5.567 97,056 -0.04(-0.66%)
Mar 10, 2006 5.557 5.671 5.554 5.605 87,309 +0.02(+0.43%)
Mar 09, 2006 5.597 5.700 5.485 5.581 182,298 -0.03(-0.57%)
Mar 08, 2006 5.605 5.647 5.512 5.612 127,684 +0.01(+0.19%)
Mar 07, 2006 5.509 5.636 5.475 5.602 180,080 +0.06(+1.05%)
Mar 06, 2006 5.567 5.583 5.522 5.544 126,447 -0.05(-0.81%)
Mar 03, 2006 5.575 5.665 5.567 5.589 89,474 -0.05(-0.85%)
Mar 02, 2006 5.591 5.660 5.536 5.636 140,286 -0.01(-0.19%)
Mar 01, 2006 5.395 5.673 5.369 5.647 209,128 +0.22(+4.05%)
Feb 28, 2006 5.461 5.496 5.374 5.427 220,530 -0.03(-0.63%)
Feb 27, 2006 5.586 5.589 5.371 5.461 253,912 -0.08(-1.53%)
Feb 24, 2006 5.530 5.591 5.483 5.546 235,033 -0.01(-0.24%)
Feb 23, 2006 5.705 5.726 5.536 5.559 285,012 -0.11(-1.87%)
Feb 22, 2006 5.798 5.928 5.652 5.665 381,298 -0.16(-2.82%)
Feb 21, 2006 5.917 5.962 5.766 5.830 241,544 -0.11(-1.92%)
Feb 17, 2006 5.687 5.981 5.530 5.944 417,241 +0.37(+6.66%)
Feb 16, 2006 5.634 5.695 5.530 5.573 221,790 -0.10(-1.73%)
Feb 15, 2006 5.607 5.711 5.570 5.671 151,787 +0.02(+0.28%)
Feb 14, 2006 5.740 5.766 5.639 5.655 121,954 -0.05(-0.79%)
Feb 13, 2006 5.642 5.724 5.631 5.700 124,331 +0.01(+0.19%)
Feb 10, 2006 5.567 5.774 5.512 5.689 223,039 +0.19(+3.42%)
Feb 09, 2006 5.538 5.647 5.467 5.501 277,487 +0.05(+0.92%)
Feb 08, 2006 5.453 5.480 5.387 5.451 197,918 -0.03(-0.58%)
Feb 07, 2006 5.530 5.530 5.435 5.483 132,478 +0.01(+0.24%)
Feb 06, 2006 5.488 5.517 5.435 5.469 207,246 +0.01(+0.15%)
Feb 03, 2006 5.514 5.554 5.430 5.461 177,104 -0.04(-0.67%)
Feb 02, 2006 5.400 5.568 5.400 5.498 248,646 +0.06(+1.17%)
Feb 01, 2006 5.432 5.475 5.384 5.435 165,075 +0.10(+1.79%)
Jan 31, 2006 5.467 5.480 5.339 5.339 300,077 -0.05(-0.84%)
Jan 30, 2006 5.366 5.491 5.318 5.384 237,538 +0.08(+1.50%)
Jan 27, 2006 5.302 5.342 5.289 5.305 277,034 +0.01(+0.25%)
Jan 26, 2006 5.355 5.355 5.268 5.292 595,213 -0.03(-0.50%)
Jan 25, 2006 5.339 5.406 5.316 5.318 209,505 -0.07(-1.38%)
Jan 24, 2006 5.353 5.488 5.331 5.392 336,518 +0.05(+0.84%)
Jan 23, 2006 5.432 5.432 5.342 5.347 174,999 -0.07(-1.22%)
Jan 20, 2006 5.464 5.469 5.369 5.414 110,985 -0.01(-0.15%)
Jan 19, 2006 5.435 5.456 5.398 5.422 167,863 -0.05(-0.82%)
Jan 18, 2006 5.411 5.557 5.408 5.467 190,902 +0.04(+0.78%)
Jan 17, 2006 5.509 5.514 5.414 5.424 240,993 -0.12(-2.20%)
Jan 13, 2006 5.567 5.594 5.475 5.546 223,031 +0.05(+0.82%)
Jan 12, 2006 5.567 5.578 5.501 5.501 166,720 -0.05(-0.95%)
Jan 11, 2006 5.567 5.673 5.530 5.554 186,179 -0.02(-0.29%)
Jan 10, 2006 5.660 5.673 5.541 5.570 319,672 -0.10(-1.68%)
Jan 09, 2006 5.684 5.687 5.634 5.665 113,795 +0.00(+0.05%)
Jan 06, 2006 5.684 5.687 5.637 5.663 114,527 +0.01(+0.14%)
Jan 05, 2006 5.642 5.673 5.618 5.655 110,861 +0.01(+0.24%)
Jan 04, 2006 5.779 5.819 5.636 5.642 189,631 -0.14(-2.39%)
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.