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

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Dec 31, 2004 6.185 6.349 6.185 6.238 145,893 -0.06(-0.96%)
Dec 30, 2004 6.367 6.380 6.272 6.299 104,860 +0.03(+0.42%)
Dec 29, 2004 6.354 6.369 6.270 6.272 112,459 -0.02(-0.29%)
Dec 28, 2004 6.330 6.338 6.201 6.291 131,835 +0.04(+0.67%)
Dec 27, 2004 6.262 6.341 6.212 6.249 134,875 -0.06(-1.00%)
Dec 23, 2004 6.317 6.317 6.275 6.312 149,312 +0.00(+0.00%)
Dec 22, 2004 6.277 6.338 6.238 6.312 240,495 +0.09(+1.48%)
Dec 21, 2004 6.006 6.235 5.983 6.220 272,029 +0.14(+2.29%)
Dec 20, 2004 6.314 6.349 6.006 6.080 286,467 -0.23(-3.71%)
Dec 17, 2004 6.380 6.380 6.280 6.314 200,603 -0.00(-0.04%)
Dec 16, 2004 6.317 6.359 6.238 6.317 358,274 -0.09(-1.40%)
Dec 15, 2004 6.501 6.501 6.325 6.406 286,847 -0.09(-1.46%)
Dec 14, 2004 6.501 6.501 6.446 6.501 103,340 +0.03(+0.41%)
Dec 13, 2004 6.422 6.499 6.306 6.475 255,313 +0.09(+1.44%)
Dec 10, 2004 6.367 6.383 6.291 6.383 344,596 +0.04(+0.58%)
Dec 09, 2004 6.320 6.351 6.277 6.346 137,534 +0.01(+0.21%)
Dec 08, 2004 6.330 6.412 6.317 6.333 190,724 -0.00(-0.04%)
Dec 07, 2004 6.422 6.456 6.335 6.335 410,324 -0.14(-2.23%)
Dec 06, 2004 6.438 6.522 6.409 6.480 174,387 +0.04(+0.65%)
Dec 03, 2004 6.456 6.456 6.391 6.438 236,316 -0.02(-0.29%)
Dec 02, 2004 6.343 6.488 6.343 6.456 121,957 +0.08(+1.20%)
Dec 01, 2004 6.456 6.456 6.317 6.380 218,459 -0.08(-1.18%)
Nov 30, 2004 6.488 6.551 6.333 6.456 177,047 +0.01(+0.12%)
Nov 29, 2004 6.409 6.464 6.317 6.449 166,409 +0.12(+1.91%)
Nov 26, 2004 6.238 6.343 6.238 6.327 42,932 +0.09(+1.39%)
Nov 24, 2004 6.280 6.309 6.212 6.241 79,785 +0.00(+0.00%)
Nov 23, 2004 6.317 6.320 6.175 6.241 314,202 -0.02(-0.38%)
Nov 22, 2004 6.414 6.414 6.106 6.264 275,449 -0.01(-0.17%)
Nov 19, 2004 6.385 6.462 6.159 6.275 201,742 -0.14(-2.21%)
Nov 18, 2004 6.467 6.562 6.391 6.417 258,732 -0.03(-0.49%)
Nov 17, 2004 6.528 6.672 6.409 6.449 144,753 -0.04(-0.57%)
Nov 16, 2004 6.546 6.664 6.391 6.485 89,283 -0.16(-2.42%)
Nov 15, 2004 6.804 6.804 6.528 6.646 162,230 -0.03(-0.39%)
Nov 12, 2004 6.580 6.704 6.517 6.672 110,559 +0.10(+1.48%)
Nov 11, 2004 6.354 6.578 6.354 6.575 120,057 +0.13(+1.96%)
Nov 10, 2004 6.425 6.449 6.306 6.449 117,778 -0.03(-0.41%)
Nov 09, 2004 6.317 6.501 6.317 6.475 228,717 +0.13(+2.03%)
Nov 08, 2004 6.374 6.459 6.330 6.346 140,574 -0.06(-0.99%)
Nov 05, 2004 6.322 6.409 6.222 6.409 170,588 +0.09(+1.46%)
Nov 04, 2004 6.317 6.343 6.164 6.317 172,108 +0.02(+0.29%)
Nov 03, 2004 6.138 6.380 6.043 6.299 206,302 +0.16(+2.62%)
Nov 02, 2004 6.156 6.156 6.083 6.138 198,703 +0.03(+0.43%)
Nov 01, 2004 6.156 6.156 6.041 6.112 212,760 +0.03(+0.52%)
Oct 29, 2004 6.156 6.156 6.080 6.080 191,104 -0.08(-1.24%)
Oct 28, 2004 6.156 6.156 6.096 6.156 227,578 +0.01(+0.21%)
Oct 27, 2004 6.159 6.159 6.048 6.143 183,506 -0.01(-0.13%)
Oct 26, 2004 6.159 6.159 6.093 6.151 164,889 -0.01(-0.13%)
Oct 25, 2004 6.133 6.177 6.027 6.159 169,828 +0.00(+0.00%)
Oct 22, 2004 6.001 6.212 6.001 6.159 277,728 +0.11(+1.74%)
Oct 21, 2004 6.080 6.080 6.001 6.054 71,806 -0.01(-0.22%)
Oct 20, 2004 6.001 6.077 6.001 6.067 61,928 +0.04(+0.70%)
Oct 19, 2004 5.993 6.080 5.993 6.025 84,724 -0.03(-0.52%)
Oct 18, 2004 5.962 6.067 5.962 6.056 152,731 +0.06(+0.92%)
Oct 15, 2004 6.001 6.051 5.964 6.001 105,620 -0.01(-0.22%)
Oct 14, 2004 6.230 6.230 5.983 6.014 94,982 -0.09(-1.51%)
Oct 13, 2004 6.104 6.107 6.017 6.106 284,947 +0.08(+1.27%)
Oct 12, 2004 6.080 6.106 6.030 6.030 133,735 -0.06(-0.95%)
Oct 11, 2004 6.070 6.104 6.051 6.088 121,197 +0.02(+0.30%)
Oct 08, 2004 6.120 6.120 6.004 6.070 177,427 -0.01(-0.22%)
Oct 07, 2004 6.080 6.117 6.020 6.083 139,434 +0.02(+0.26%)
Oct 06, 2004 6.004 6.067 5.985 6.067 185,025 +0.04(+0.66%)
Oct 05, 2004 6.088 6.106 6.006 6.027 306,223 -0.01(-0.14%)
Oct 04, 2004 5.985 6.080 5.962 6.036 328,259 +0.09(+1.43%)
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.