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

Gladstone Cap Corp (NQ: GLAD )

22.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 30, 2004 6.203 6.214 6.084 6.124 115,051 -0.01(-0.21%)
Jan 29, 2004 6.123 6.182 6.036 6.137 67,899 -0.00(-0.05%)
Jan 28, 2004 6.203 6.214 6.111 6.140 233,121 -0.02(-0.39%)
Jan 27, 2004 6.164 6.238 6.145 6.164 138,439 -0.07(-1.06%)
Jan 26, 2004 6.283 6.285 6.135 6.230 142,966 +0.02(+0.30%)
Jan 23, 2004 6.152 6.211 6.100 6.211 71,671 +0.10(+1.56%)
Jan 22, 2004 6.203 6.203 6.116 6.116 62,241 -0.02(-0.35%)
Jan 21, 2004 6.116 6.217 6.100 6.137 160,318 -0.02(-0.26%)
Jan 20, 2004 6.071 6.278 6.071 6.153 181,819 +0.10(+1.58%)
Jan 16, 2004 6.092 6.100 5.978 6.057 109,016 +0.04(+0.62%)
Jan 15, 2004 6.079 6.097 5.967 6.020 125,304 -0.06(-0.96%)
Jan 14, 2004 6.015 6.079 5.994 6.079 172,321 +0.06(+1.06%)
Jan 13, 2004 6.004 6.018 5.925 6.015 174,742 -0.00(-0.04%)
Jan 12, 2004 6.018 6.018 5.959 6.018 140,812 +0.05(+0.89%)
Jan 09, 2004 5.981 6.002 5.928 5.965 137,368 -0.01(-0.22%)
Jan 08, 2004 6.018 6.018 5.941 5.978 167,077 -0.04(-0.66%)
Jan 07, 2004 5.936 6.018 5.928 6.018 206,316 +0.09(+1.52%)
Jan 06, 2004 5.991 5.991 5.925 5.928 205,584 -0.02(-0.31%)
Jan 05, 2004 5.898 5.986 5.890 5.946 271,597 +0.05(+0.90%)
Jan 02, 2004 5.925 5.944 5.888 5.893 162,204 -0.03(-0.54%)
Dec 31, 2003 5.925 5.925 5.888 5.925 125,236 -0.00(-0.04%)
Dec 30, 2003 5.925 5.930 5.885 5.928 99,921 +0.03(+0.49%)
Dec 29, 2003 5.925 5.925 5.861 5.898 226,870 -0.03(-0.54%)
Dec 26, 2003 5.938 5.938 5.899 5.930 60,622 +0.03(+0.54%)
Dec 24, 2003 5.925 5.925 5.888 5.898 48,265 -0.01(-0.22%)
Dec 23, 2003 5.845 5.920 5.832 5.912 281,469 +0.07(+1.13%)
Dec 22, 2003 5.832 5.845 5.819 5.845 216,987 +0.03(+0.46%)
Dec 19, 2003 5.819 5.822 5.766 5.819 157,579 +0.01(+0.23%)
Dec 18, 2003 5.830 5.830 5.803 5.806 115,330 -0.02(-0.41%)
Dec 17, 2003 5.845 5.859 5.819 5.830 147,571 +0.00(+0.00%)
Dec 16, 2003 5.859 5.859 5.803 5.830 300,952 -0.02(-0.27%)
Dec 15, 2003 5.942 5.999 5.832 5.845 277,093 -0.09(-1.56%)
Dec 12, 2003 6.015 6.044 5.933 5.938 191,408 -0.08(-1.28%)
Dec 11, 2003 5.978 6.134 5.962 6.015 165,599 +0.09(+1.48%)
Dec 10, 2003 6.071 6.071 5.928 5.928 112,279 -0.13(-2.10%)
Dec 09, 2003 5.986 6.097 5.967 6.055 145,187 +0.00(+0.00%)
Dec 08, 2003 5.999 6.108 5.978 6.055 194,275 +0.06(+0.93%)
Dec 05, 2003 6.044 6.068 5.991 5.999 185,512 -0.05(-0.75%)
Dec 04, 2003 6.018 6.044 5.898 6.044 122,271 +0.11(+1.92%)
Dec 03, 2003 5.991 6.087 5.917 5.930 215,211 -0.05(-0.89%)
Dec 02, 2003 5.819 5.991 5.792 5.983 331,088 +0.19(+3.30%)
Dec 01, 2003 5.633 5.800 5.631 5.792 310,232 +0.16(+2.87%)
Nov 28, 2003 5.633 5.710 5.580 5.631 79,759 +0.01(+0.24%)
Nov 26, 2003 5.697 5.697 5.594 5.617 80,638 -0.03(-0.52%)
Nov 25, 2003 5.673 5.713 5.609 5.647 79,695 -0.02(-0.37%)
Nov 24, 2003 5.660 5.670 5.572 5.668 164,369 +0.03(+0.61%)
Nov 21, 2003 5.665 5.668 5.554 5.633 72,154 +0.09(+1.67%)
Nov 20, 2003 5.639 5.668 5.538 5.541 93,320 -0.06(-1.04%)
Nov 19, 2003 5.620 5.686 5.567 5.599 128,250 +0.02(+0.28%)
Nov 18, 2003 5.647 5.647 5.564 5.583 133,324 -0.02(-0.43%)
Nov 17, 2003 5.596 5.647 5.594 5.607 67,322 +0.01(+0.19%)
Nov 14, 2003 5.665 5.673 5.596 5.596 175,078 -0.05(-0.94%)
Nov 13, 2003 5.623 5.660 5.575 5.649 158,545 +0.03(+0.52%)
Nov 12, 2003 5.700 5.721 5.594 5.620 166,304 -0.08(-1.35%)
Nov 11, 2003 5.660 5.700 5.607 5.697 81,298 +0.07(+1.32%)
Nov 10, 2003 5.686 5.686 5.596 5.623 53,263 +0.00(+0.00%)
Nov 07, 2003 5.631 5.684 5.594 5.623 78,895 +0.02(+0.28%)
Nov 06, 2003 5.657 5.657 5.567 5.607 83,493 -0.01(-0.19%)
Nov 05, 2003 5.501 5.617 5.445 5.617 172,928 +0.13(+2.37%)
Nov 04, 2003 5.435 5.488 5.376 5.488 149,076 +0.09(+1.72%)
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.