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 +0.26 (+1.18%)
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 (%)
Nov 30, 2005 6.206 6.251 6.127 6.220 103,264 +0.08(+1.34%)
Nov 29, 2005 6.281 6.281 6.137 6.137 121,585 -0.10(-1.53%)
Nov 28, 2005 6.204 6.275 6.172 6.233 148,184 -0.05(-0.72%)
Nov 25, 2005 6.249 6.278 6.206 6.278 64,247 +0.07(+1.20%)
Nov 23, 2005 6.164 6.246 6.164 6.204 73,862 +0.00(+0.04%)
Nov 22, 2005 6.209 6.212 6.140 6.201 63,719 -0.02(-0.30%)
Nov 21, 2005 6.167 6.238 6.135 6.220 301,759 +0.05(+0.86%)
Nov 18, 2005 6.111 6.230 6.071 6.167 180,303 +0.07(+1.13%)
Nov 17, 2005 6.098 6.111 6.013 6.098 265,205 +0.03(+0.57%)
Nov 16, 2005 6.013 6.079 5.949 6.063 86,894 +0.02(+0.35%)
Nov 15, 2005 5.954 6.042 5.904 6.042 112,309 +0.08(+1.29%)
Nov 14, 2005 5.954 5.970 5.859 5.965 169,281 +0.01(+0.18%)
Nov 11, 2005 6.015 6.092 5.941 5.954 191,848 -0.13(-2.18%)
Nov 10, 2005 6.045 6.098 6.005 6.087 168,387 +0.06(+1.01%)
Nov 09, 2005 5.992 6.068 5.965 6.026 111,479 +0.04(+0.66%)
Nov 08, 2005 5.912 6.015 5.875 5.986 78,920 +0.05(+0.89%)
Nov 07, 2005 6.055 6.055 5.899 5.933 127,424 -0.06(-0.93%)
Nov 04, 2005 6.055 6.095 5.965 5.989 125,356 -0.03(-0.48%)
Nov 03, 2005 6.029 6.076 5.994 6.018 148,784 +0.03(+0.44%)
Nov 02, 2005 5.700 5.992 5.673 5.992 273,888 +0.33(+5.81%)
Nov 01, 2005 5.668 5.673 5.602 5.663 92,657 -0.04(-0.65%)
Oct 31, 2005 5.642 5.726 5.620 5.700 161,718 +0.11(+1.99%)
Oct 28, 2005 5.464 5.602 5.249 5.589 264,055 +0.19(+3.54%)
Oct 27, 2005 5.501 5.509 5.368 5.398 138,721 -0.14(-2.54%)
Oct 26, 2005 5.660 5.705 5.480 5.538 120,958 -0.17(-2.97%)
Oct 25, 2005 5.726 5.750 5.538 5.708 118,978 -0.02(-0.32%)
Oct 24, 2005 5.689 5.745 5.647 5.726 95,053 +0.08(+1.41%)
Oct 21, 2005 5.496 5.663 5.443 5.647 63,549 +0.12(+2.26%)
Oct 20, 2005 5.660 5.689 5.496 5.522 101,887 -0.16(-2.75%)
Oct 19, 2005 5.488 5.679 5.422 5.679 243,117 +0.18(+3.33%)
Oct 18, 2005 5.583 5.628 5.453 5.496 126,473 -0.06(-1.05%)
Oct 17, 2005 5.562 5.631 5.455 5.554 200,724 -0.03(-0.62%)
Oct 14, 2005 5.464 5.602 5.464 5.589 221,141 +0.10(+1.88%)
Oct 13, 2005 5.700 5.703 5.326 5.485 385,670 -0.21(-3.77%)
Oct 12, 2005 5.716 5.819 5.700 5.700 308,949 -0.04(-0.69%)
Oct 11, 2005 5.684 5.848 5.684 5.740 347,060 +0.13(+2.27%)
Oct 10, 2005 5.793 5.793 5.567 5.612 289,485 -0.13(-2.26%)
Oct 07, 2005 5.766 5.811 5.729 5.742 119,853 -0.00(-0.05%)
Oct 06, 2005 5.745 5.833 5.737 5.745 182,652 -0.01(-0.14%)
Oct 05, 2005 5.925 5.949 5.753 5.753 190,638 -0.16(-2.73%)
Oct 04, 2005 6.018 6.066 5.904 5.915 136,812 -0.09(-1.54%)
Oct 03, 2005 5.973 6.084 5.955 6.008 176,772 +0.03(+0.49%)
Sep 30, 2005 6.026 6.026 5.917 5.978 181,012 -0.01(-0.09%)
Sep 29, 2005 6.031 6.031 5.923 5.984 109,394 -0.01(-0.18%)
Sep 28, 2005 5.965 6.018 5.939 5.994 80,795 +0.01(+0.13%)
Sep 27, 2005 6.018 6.018 5.933 5.986 82,918 -0.03(-0.44%)
Sep 26, 2005 6.013 6.037 5.933 6.013 166,825 +0.03(+0.49%)
Sep 23, 2005 5.984 6.018 5.954 5.984 68,106 -0.03(-0.57%)
Sep 22, 2005 6.018 6.063 5.928 6.018 89,832 +0.01(+0.13%)
Sep 21, 2005 5.992 6.082 5.947 6.010 207,117 -0.01(-0.13%)
Sep 20, 2005 6.111 6.111 6.013 6.018 112,951 -0.08(-1.30%)
Sep 19, 2005 6.132 6.132 5.992 6.098 299,990 -0.08(-1.29%)
Sep 16, 2005 6.018 6.177 6.010 6.177 319,970 +0.18(+3.05%)
Sep 15, 2005 6.018 6.082 5.978 5.994 164,249 -0.01(-0.18%)
Sep 14, 2005 6.095 6.111 5.997 6.005 182,939 -0.09(-1.44%)
Sep 13, 2005 6.100 6.122 6.071 6.092 135,835 -0.03(-0.43%)
Sep 12, 2005 6.127 6.228 6.100 6.119 132,029 -0.03(-0.43%)
Sep 09, 2005 6.177 6.217 6.074 6.145 294,879 -0.08(-1.28%)
Sep 08, 2005 6.206 6.254 6.164 6.225 75,544 -0.01(-0.09%)
Sep 07, 2005 6.145 6.259 6.122 6.230 107,587 +0.02(+0.26%)
Sep 06, 2005 6.071 6.243 6.071 6.214 164,294 +0.11(+1.82%)
Sep 02, 2005 6.098 6.145 6.071 6.103 119,318 -0.04(-0.60%)
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.