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 (%)
Dec 31, 2004 6.230 6.394 6.230 6.283 144,852 -0.06(-0.96%)
Dec 30, 2004 6.413 6.426 6.317 6.344 104,112 +0.03(+0.42%)
Dec 29, 2004 6.399 6.415 6.315 6.317 111,656 -0.02(-0.29%)
Dec 28, 2004 6.376 6.383 6.246 6.336 130,895 +0.04(+0.67%)
Dec 27, 2004 6.307 6.386 6.256 6.293 133,912 -0.06(-1.00%)
Dec 23, 2004 6.362 6.362 6.320 6.357 148,247 +0.00(+0.00%)
Dec 22, 2004 6.323 6.384 6.283 6.357 238,779 +0.09(+1.48%)
Dec 21, 2004 6.050 6.280 6.026 6.264 270,088 +0.14(+2.29%)
Dec 20, 2004 6.360 6.394 6.050 6.124 284,423 -0.24(-3.71%)
Dec 17, 2004 6.426 6.426 6.325 6.360 199,171 -0.00(-0.04%)
Dec 16, 2004 6.362 6.405 6.283 6.362 355,717 -0.09(-1.40%)
Dec 15, 2004 6.548 6.548 6.371 6.452 284,800 -0.10(-1.46%)
Dec 14, 2004 6.548 6.548 6.492 6.548 102,603 +0.03(+0.41%)
Dec 13, 2004 6.468 6.545 6.352 6.521 253,491 +0.09(+1.44%)
Dec 10, 2004 6.413 6.429 6.336 6.429 342,137 +0.04(+0.58%)
Dec 09, 2004 6.365 6.397 6.323 6.392 136,553 +0.01(+0.21%)
Dec 08, 2004 6.376 6.458 6.362 6.378 189,363 -0.00(-0.04%)
Dec 07, 2004 6.468 6.503 6.381 6.381 407,396 -0.15(-2.23%)
Dec 06, 2004 6.484 6.569 6.455 6.527 173,143 +0.04(+0.65%)
Dec 03, 2004 6.503 6.503 6.437 6.484 234,630 -0.02(-0.29%)
Dec 02, 2004 6.389 6.535 6.389 6.503 121,087 +0.08(+1.20%)
Dec 01, 2004 6.503 6.503 6.362 6.426 216,900 -0.08(-1.18%)
Nov 30, 2004 6.535 6.598 6.378 6.503 175,784 +0.01(+0.12%)
Nov 29, 2004 6.455 6.511 6.362 6.495 165,221 +0.12(+1.91%)
Nov 26, 2004 6.283 6.389 6.283 6.373 42,625 +0.09(+1.39%)
Nov 24, 2004 6.325 6.354 6.256 6.285 79,216 +0.00(+0.00%)
Nov 23, 2004 6.362 6.365 6.219 6.285 311,960 -0.02(-0.38%)
Nov 22, 2004 6.460 6.460 6.150 6.309 273,483 -0.01(-0.17%)
Nov 19, 2004 6.431 6.508 6.203 6.320 200,303 -0.14(-2.22%)
Nov 18, 2004 6.513 6.609 6.437 6.463 256,886 -0.03(-0.49%)
Nov 17, 2004 6.574 6.720 6.455 6.495 143,720 -0.04(-0.57%)
Nov 16, 2004 6.593 6.712 6.437 6.532 88,646 -0.16(-2.42%)
Nov 15, 2004 6.853 6.853 6.574 6.694 161,072 -0.03(-0.39%)
Nov 12, 2004 6.627 6.752 6.564 6.720 109,770 +0.10(+1.48%)
Nov 11, 2004 6.399 6.625 6.399 6.622 119,201 +0.13(+1.96%)
Nov 10, 2004 6.471 6.495 6.352 6.495 116,937 -0.03(-0.41%)
Nov 09, 2004 6.362 6.548 6.362 6.521 227,085 +0.13(+2.03%)
Nov 08, 2004 6.419 6.505 6.376 6.392 139,571 -0.06(-0.99%)
Nov 05, 2004 6.368 6.455 6.267 6.455 169,371 +0.09(+1.46%)
Nov 04, 2004 6.362 6.389 6.209 6.362 170,880 +0.02(+0.29%)
Nov 03, 2004 6.182 6.426 6.087 6.344 204,829 +0.16(+2.62%)
Nov 02, 2004 6.201 6.201 6.126 6.182 197,285 +0.03(+0.43%)
Nov 01, 2004 6.201 6.201 6.084 6.156 211,242 +0.03(+0.52%)
Oct 29, 2004 6.201 6.201 6.124 6.124 189,741 -0.08(-1.24%)
Oct 28, 2004 6.201 6.201 6.140 6.201 225,954 +0.01(+0.21%)
Oct 27, 2004 6.203 6.203 6.092 6.187 182,196 -0.01(-0.13%)
Oct 26, 2004 6.203 6.203 6.137 6.195 163,713 -0.01(-0.13%)
Oct 25, 2004 6.177 6.222 6.071 6.203 168,616 +0.00(+0.00%)
Oct 22, 2004 6.044 6.256 6.044 6.203 275,747 +0.11(+1.74%)
Oct 21, 2004 6.124 6.124 6.044 6.097 71,294 -0.01(-0.22%)
Oct 20, 2004 6.044 6.121 6.044 6.111 61,486 +0.04(+0.70%)
Oct 19, 2004 6.036 6.124 6.036 6.068 84,119 -0.03(-0.52%)
Oct 18, 2004 6.004 6.111 6.004 6.100 151,642 +0.06(+0.92%)
Oct 15, 2004 6.044 6.095 6.007 6.044 104,866 -0.01(-0.22%)
Oct 14, 2004 6.275 6.275 6.026 6.057 94,304 -0.09(-1.51%)
Oct 13, 2004 6.148 6.151 6.060 6.150 282,914 +0.08(+1.27%)
Oct 12, 2004 6.124 6.150 6.073 6.073 132,781 -0.06(-0.95%)
Oct 11, 2004 6.113 6.148 6.095 6.132 120,332 +0.02(+0.30%)
Oct 08, 2004 6.164 6.164 6.047 6.113 176,161 -0.01(-0.22%)
Oct 07, 2004 6.124 6.161 6.063 6.126 138,439 +0.02(+0.26%)
Oct 06, 2004 6.047 6.111 6.028 6.111 183,705 +0.04(+0.66%)
Oct 05, 2004 6.132 6.150 6.050 6.071 304,038 -0.01(-0.14%)
Oct 04, 2004 6.028 6.124 6.004 6.079 325,917 +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.