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

Gladstone Cap Corp (NQ: GLAD )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 6.204 6.204 6.098 6.124 499,896 -0.03(-0.43%)
May 30, 2007 5.992 6.151 5.965 6.151 182,977 +0.10(+1.62%)
May 29, 2007 6.100 6.103 5.952 6.053 259,796 +0.03(+0.48%)
May 25, 2007 6.045 6.124 5.965 6.023 121,290 +0.07(+1.16%)
May 24, 2007 6.098 6.103 5.909 5.954 250,891 -0.14(-2.31%)
May 23, 2007 6.177 6.190 6.067 6.095 116,662 -0.08(-1.29%)
May 22, 2007 6.076 6.175 5.989 6.175 139,015 +0.07(+1.08%)
May 21, 2007 6.190 6.190 6.037 6.108 180,567 -0.00(-0.04%)
May 18, 2007 6.063 6.129 5.965 6.111 188,982 +0.04(+0.66%)
May 17, 2007 6.061 6.111 6.005 6.071 209,731 -0.03(-0.48%)
May 16, 2007 6.098 6.100 5.976 6.100 510,333 +0.01(+0.09%)
May 15, 2007 6.079 6.151 5.992 6.095 317,462 +0.02(+0.39%)
May 14, 2007 6.230 6.230 6.061 6.071 330,867 -0.15(-2.47%)
May 11, 2007 6.116 6.225 6.098 6.225 142,885 +0.12(+1.91%)
May 10, 2007 6.164 6.230 6.084 6.108 563,717 -0.12(-1.96%)
May 09, 2007 6.098 6.230 6.098 6.230 178,733 +0.09(+1.47%)
May 08, 2007 6.228 6.230 6.108 6.140 216,400 -0.03(-0.52%)
May 07, 2007 6.151 6.228 6.127 6.172 110,793 +0.02(+0.30%)
May 04, 2007 6.363 6.363 6.151 6.153 194,281 -0.08(-1.23%)
May 03, 2007 6.294 6.360 6.177 6.230 165,426 -0.03(-0.51%)
May 02, 2007 6.193 6.275 6.098 6.262 312,193 +0.01(+0.13%)
May 01, 2007 6.339 6.363 6.193 6.254 95,185 -0.06(-0.88%)
Apr 30, 2007 6.408 6.408 6.230 6.310 239,398 -0.10(-1.57%)
Apr 27, 2007 6.421 6.421 6.265 6.410 362,344 -0.09(-1.39%)
Apr 26, 2007 6.570 6.585 6.450 6.501 137,129 -0.02(-0.33%)
Apr 25, 2007 6.546 6.548 6.445 6.522 128,287 +0.00(+0.04%)
Apr 24, 2007 6.360 6.519 6.326 6.519 134,319 +0.18(+2.89%)
Apr 23, 2007 6.548 6.548 6.331 6.336 153,190 -0.10(-1.52%)
Apr 20, 2007 6.506 6.506 6.323 6.434 154,966 +0.06(+0.96%)
Apr 19, 2007 6.357 6.416 6.326 6.373 98,877 -0.02(-0.37%)
Apr 18, 2007 6.498 6.562 6.391 6.397 96,105 -0.12(-1.79%)
Apr 17, 2007 6.495 6.548 6.469 6.514 101,386 +0.04(+0.66%)
Apr 16, 2007 6.389 6.474 6.379 6.471 102,238 +0.10(+1.58%)
Apr 13, 2007 6.363 6.371 6.296 6.371 118,495 +0.01(+0.12%)
Apr 12, 2007 6.233 6.363 6.233 6.363 100,816 +0.07(+1.14%)
Apr 11, 2007 6.339 6.360 6.241 6.291 145,254 -0.01(-0.08%)
Apr 10, 2007 6.296 6.323 6.259 6.296 77,962 -0.01(-0.21%)
Apr 09, 2007 6.299 6.323 6.241 6.310 129,679 +0.06(+0.89%)
Apr 05, 2007 6.310 6.310 6.246 6.254 49,031 -0.05(-0.84%)
Apr 04, 2007 6.310 6.310 6.236 6.307 71,361 +0.01(+0.21%)
Apr 03, 2007 6.246 6.310 6.220 6.294 121,155 +0.03(+0.47%)
Apr 02, 2007 6.283 6.323 6.169 6.265 147,818 -0.01(-0.21%)
Mar 30, 2007 6.296 6.296 6.151 6.278 144,899 +0.01(+0.17%)
Mar 29, 2007 6.230 6.267 6.167 6.267 164,766 +0.09(+1.42%)
Mar 28, 2007 6.177 6.228 6.175 6.180 113,943 -0.00(-0.04%)
Mar 27, 2007 6.145 6.251 6.145 6.182 123,173 -0.02(-0.34%)
Mar 26, 2007 6.116 6.230 6.116 6.204 175,489 +0.06(+0.95%)
Mar 23, 2007 6.063 6.148 6.045 6.145 69,249 +0.09(+1.49%)
Mar 22, 2007 6.204 6.204 6.031 6.055 159,791 -0.12(-1.93%)
Mar 21, 2007 6.053 6.196 5.981 6.175 137,483 +0.09(+1.44%)
Mar 20, 2007 6.034 6.137 5.978 6.087 104,105 +0.07(+1.10%)
Mar 19, 2007 5.954 6.042 5.944 6.021 110,265 +0.13(+2.16%)
Mar 16, 2007 5.907 5.984 5.835 5.894 422,454 +0.00(+0.00%)
Mar 15, 2007 5.764 5.899 5.756 5.894 103,068 +0.12(+2.02%)
Mar 14, 2007 5.695 5.795 5.642 5.777 192,128 +0.15(+2.59%)
Mar 13, 2007 5.795 5.750 5.615 5.631 260,075 -0.16(-2.84%)
Mar 12, 2007 5.763 5.832 5.703 5.795 114,324 +0.01(+0.23%)
Mar 09, 2007 5.806 5.851 5.711 5.782 94,136 +0.03(+0.55%)
Mar 08, 2007 5.859 5.886 5.750 5.750 103,136 -0.04(-0.69%)
Mar 07, 2007 5.899 5.899 5.766 5.790 120,585 -0.11(-1.80%)
Mar 06, 2007 5.732 5.899 5.713 5.896 133,006 +0.20(+3.44%)
Mar 05, 2007 5.766 5.851 5.700 5.700 226,494 -0.08(-1.38%)
Mar 02, 2007 5.840 5.894 5.740 5.779 233,928 -0.09(-1.54%)
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.