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

Gladstone Cap Corp (NQ: GLAD )

22.13 +0.05 (+0.22%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 23, 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 30, 2005 5.670 5.684 5.603 5.668 166,519 +0.05(+0.85%)
Dec 29, 2005 5.657 5.692 5.594 5.620 200,239 +0.01(+0.14%)
Dec 28, 2005 5.697 5.702 5.594 5.612 101,849 +0.01(+0.09%)
Dec 27, 2005 5.716 5.734 5.607 5.607 175,784 -0.12(-2.13%)
Dec 23, 2005 5.763 5.766 5.684 5.729 89,234 -0.03(-0.60%)
Dec 22, 2005 5.633 5.774 5.620 5.763 151,955 +0.13(+2.35%)
Dec 21, 2005 5.787 5.827 5.609 5.631 205,241 -0.11(-1.85%)
Dec 20, 2005 5.739 5.819 5.702 5.737 234,573 +0.01(+0.14%)
Dec 19, 2005 5.832 5.936 5.655 5.729 297,761 -0.05(-0.78%)
Dec 16, 2005 5.567 5.944 5.567 5.774 678,575 +0.29(+5.22%)
Dec 15, 2005 5.631 5.641 5.453 5.488 305,132 -0.21(-3.77%)
Dec 14, 2005 5.832 6.100 5.321 5.702 1,028,054 -0.41(-6.72%)
Dec 13, 2005 6.296 6.301 6.111 6.113 142,743 -0.11(-1.79%)
Dec 12, 2005 6.230 6.267 6.217 6.224 105,991 -0.02(-0.34%)
Dec 09, 2005 6.283 6.328 6.238 6.246 77,096 -0.03(-0.51%)
Dec 08, 2005 6.198 6.336 6.167 6.278 201,219 +0.14(+2.20%)
Dec 07, 2005 6.148 6.179 6.097 6.142 145,157 -0.00(-0.04%)
Dec 06, 2005 6.230 6.230 6.108 6.145 122,305 -0.01(-0.22%)
Dec 05, 2005 6.227 6.254 6.126 6.158 108,144 -0.09(-1.44%)
Dec 02, 2005 6.230 6.280 6.203 6.248 96,779 +0.02(+0.30%)
Dec 01, 2005 6.251 6.251 6.190 6.230 155,938 +0.01(+0.17%)
Nov 30, 2005 6.206 6.251 6.126 6.219 103,271 +0.08(+1.34%)
Nov 29, 2005 6.280 6.280 6.137 6.137 121,592 -0.10(-1.53%)
Nov 28, 2005 6.203 6.275 6.171 6.232 148,194 -0.05(-0.72%)
Nov 25, 2005 6.248 6.278 6.206 6.278 64,251 +0.07(+1.20%)
Nov 23, 2005 6.164 6.246 6.164 6.203 73,867 +0.00(+0.04%)
Nov 22, 2005 6.209 6.211 6.140 6.201 63,723 -0.02(-0.30%)
Nov 21, 2005 6.166 6.238 6.134 6.219 301,779 +0.05(+0.86%)
Nov 18, 2005 6.111 6.230 6.071 6.166 180,314 +0.07(+1.13%)
Nov 17, 2005 6.097 6.111 6.012 6.097 265,222 +0.03(+0.57%)
Nov 16, 2005 6.012 6.079 5.949 6.063 86,899 +0.02(+0.35%)
Nov 15, 2005 5.954 6.042 5.904 6.042 112,316 +0.08(+1.29%)
Nov 14, 2005 5.954 5.970 5.859 5.965 169,292 +0.01(+0.18%)
Nov 11, 2005 6.015 6.092 5.941 5.954 191,861 -0.13(-2.18%)
Nov 10, 2005 6.044 6.097 6.004 6.087 168,398 +0.06(+1.01%)
Nov 09, 2005 5.991 6.068 5.965 6.026 111,487 +0.04(+0.66%)
Nov 08, 2005 5.912 6.015 5.875 5.986 78,925 +0.05(+0.89%)
Nov 07, 2005 6.055 6.055 5.898 5.933 127,432 -0.06(-0.93%)
Nov 04, 2005 6.055 6.095 5.965 5.989 125,364 -0.03(-0.48%)
Nov 03, 2005 6.028 6.076 5.994 6.018 148,794 +0.03(+0.44%)
Nov 02, 2005 5.700 5.991 5.673 5.991 273,906 +0.33(+5.81%)
Nov 01, 2005 5.668 5.673 5.602 5.662 92,663 -0.04(-0.65%)
Oct 31, 2005 5.641 5.726 5.620 5.700 161,728 +0.11(+1.99%)
Oct 28, 2005 5.464 5.602 5.249 5.588 264,072 +0.19(+3.54%)
Oct 27, 2005 5.501 5.509 5.368 5.397 138,729 -0.14(-2.54%)
Oct 26, 2005 5.660 5.705 5.480 5.538 120,966 -0.17(-2.97%)
Oct 25, 2005 5.726 5.750 5.538 5.708 118,986 -0.02(-0.32%)
Oct 24, 2005 5.689 5.745 5.647 5.726 95,059 +0.08(+1.41%)
Oct 21, 2005 5.495 5.662 5.442 5.647 63,553 +0.12(+2.26%)
Oct 20, 2005 5.660 5.689 5.495 5.522 101,894 -0.16(-2.75%)
Oct 19, 2005 5.488 5.678 5.421 5.678 243,132 +0.18(+3.33%)
Oct 18, 2005 5.583 5.628 5.453 5.495 126,481 -0.06(-1.05%)
Oct 17, 2005 5.562 5.631 5.454 5.554 200,737 -0.03(-0.62%)
Oct 14, 2005 5.464 5.602 5.464 5.588 221,156 +0.10(+1.88%)
Oct 13, 2005 5.700 5.702 5.326 5.485 385,695 -0.21(-3.77%)
Oct 12, 2005 5.716 5.819 5.700 5.700 308,968 -0.04(-0.69%)
Oct 11, 2005 5.684 5.848 5.684 5.739 347,083 +0.13(+2.27%)
Oct 10, 2005 5.792 5.792 5.567 5.612 289,504 -0.13(-2.26%)
Oct 07, 2005 5.766 5.811 5.729 5.742 119,861 -0.00(-0.05%)
Oct 06, 2005 5.745 5.832 5.737 5.745 182,664 -0.01(-0.14%)
Oct 05, 2005 5.925 5.949 5.753 5.753 190,650 -0.16(-2.73%)
Oct 04, 2005 6.018 6.065 5.904 5.914 136,821 -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.