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 29, 2006 6.479 6.493 6.321 6.326 278,588 -0.08(-1.20%)
Dec 28, 2006 6.583 6.628 6.403 6.403 212,983 -0.21(-3.25%)
Dec 27, 2006 6.601 6.654 6.588 6.617 112,596 -0.01(-0.12%)
Dec 26, 2006 6.631 6.726 6.554 6.625 121,705 -0.05(-0.75%)
Dec 22, 2006 6.694 6.702 6.588 6.676 84,159 -0.01(-0.12%)
Dec 21, 2006 6.469 6.713 6.469 6.684 105,542 +0.22(+3.36%)
Dec 20, 2006 6.456 6.469 6.389 6.466 67,970 +0.03(+0.49%)
Dec 19, 2006 6.334 6.466 6.334 6.434 81,296 +0.06(+0.91%)
Dec 18, 2006 6.596 6.662 6.363 6.376 154,978 -0.30(-4.49%)
Dec 15, 2006 6.654 6.707 6.601 6.676 333,338 +0.06(+0.84%)
Dec 14, 2006 6.612 6.665 6.559 6.620 195,115 +0.06(+0.97%)
Dec 13, 2006 6.501 6.556 6.463 6.556 149,897 +0.09(+1.35%)
Dec 12, 2006 6.522 6.522 6.466 6.469 164,577 -0.02(-0.25%)
Dec 11, 2006 6.384 6.495 6.368 6.485 160,802 +0.12(+1.87%)
Dec 08, 2006 6.365 6.456 6.365 6.365 132,172 -0.05(-0.79%)
Dec 07, 2006 6.376 6.450 6.376 6.416 100,254 +0.01(+0.08%)
Dec 06, 2006 6.392 6.469 6.389 6.410 73,160 -0.01(-0.17%)
Dec 05, 2006 6.543 6.548 6.392 6.421 214,861 -0.09(-1.42%)
Dec 04, 2006 6.463 6.517 6.379 6.514 136,582 +0.14(+2.12%)
Dec 01, 2006 6.448 6.506 6.376 6.379 85,638 -0.11(-1.72%)
Nov 30, 2006 6.498 6.519 6.403 6.490 139,184 +0.03(+0.41%)
Nov 29, 2006 6.601 6.601 6.458 6.463 131,128 -0.12(-1.81%)
Nov 28, 2006 6.243 6.583 6.230 6.583 127,322 +0.28(+4.37%)
Nov 27, 2006 6.599 6.599 6.296 6.307 120,253 -0.24(-3.61%)
Nov 24, 2006 6.599 6.599 6.493 6.543 21,205 +0.05(+0.69%)
Nov 22, 2006 6.511 6.546 6.469 6.498 41,529 -0.04(-0.65%)
Nov 21, 2006 6.495 6.593 6.461 6.540 61,271 +0.05(+0.82%)
Nov 20, 2006 6.389 6.495 6.389 6.487 59,423 +0.00(+0.00%)
Nov 17, 2006 6.495 6.511 6.376 6.487 89,425 -0.03(-0.45%)
Nov 16, 2006 6.546 6.615 6.511 6.517 139,196 -0.06(-0.85%)
Nov 15, 2006 6.381 6.575 6.381 6.572 155,992 +0.14(+2.23%)
Nov 14, 2006 6.336 6.429 6.336 6.429 100,269 +0.08(+1.34%)
Nov 13, 2006 6.389 6.389 6.310 6.344 118,156 -0.01(-0.17%)
Nov 10, 2006 6.328 6.363 6.312 6.355 92,737 +0.03(+0.42%)
Nov 09, 2006 6.363 6.403 6.310 6.328 83,650 -0.03(-0.50%)
Nov 08, 2006 6.336 6.429 6.310 6.360 126,722 +0.06(+0.97%)
Nov 07, 2006 6.344 6.357 6.249 6.299 104,226 -0.01(-0.08%)
Nov 06, 2006 6.283 6.328 6.251 6.304 66,608 +0.03(+0.55%)
Nov 03, 2006 6.132 6.283 6.082 6.270 126,024 +0.19(+3.10%)
Nov 02, 2006 6.180 6.246 6.063 6.082 100,560 -0.14(-2.17%)
Nov 01, 2006 6.273 6.323 6.196 6.217 117,869 -0.06(-0.97%)
Oct 31, 2006 6.342 6.342 6.230 6.278 109,130 -0.05(-0.71%)
Oct 30, 2006 6.251 6.342 6.182 6.323 110,412 +0.07(+1.15%)
Oct 27, 2006 6.286 6.336 6.233 6.251 86,230 -0.10(-1.59%)
Oct 26, 2006 6.238 6.368 6.230 6.352 165,931 +0.14(+2.31%)
Oct 25, 2006 6.220 6.238 6.175 6.209 99,662 -0.01(-0.17%)
Oct 24, 2006 6.156 6.230 6.151 6.220 62,429 +0.02(+0.30%)
Oct 23, 2006 6.164 6.201 6.071 6.201 109,145 +0.04(+0.60%)
Oct 20, 2006 6.084 6.164 5.965 6.164 119,853 +0.10(+1.66%)
Oct 19, 2006 5.931 6.137 5.931 6.063 152,948 -0.07(-1.17%)
Oct 18, 2006 6.156 6.204 6.098 6.135 129,193 -0.02(-0.30%)
Oct 17, 2006 6.082 6.159 6.015 6.153 141,572 +0.06(+0.91%)
Oct 16, 2006 6.045 6.111 5.976 6.098 110,484 +0.05(+0.88%)
Oct 13, 2006 6.013 6.055 5.949 6.045 90,741 +0.02(+0.31%)
Oct 12, 2006 5.931 6.029 5.906 6.026 125,745 +0.15(+2.53%)
Oct 11, 2006 5.986 5.986 5.859 5.878 225,355 -0.07(-1.11%)
Oct 10, 2006 6.002 6.002 5.886 5.944 92,541 -0.03(-0.53%)
Oct 09, 2006 5.909 5.976 5.909 5.976 74,820 +0.03(+0.54%)
Oct 06, 2006 5.880 5.944 5.862 5.944 109,009 +0.05(+0.85%)
Oct 05, 2006 5.917 5.965 5.856 5.894 174,094 -0.05(-0.76%)
Oct 04, 2006 5.840 5.939 5.840 5.939 157,667 +0.06(+0.99%)
Oct 03, 2006 5.806 5.894 5.806 5.880 142,409 +0.06(+1.00%)
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.