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

Gladstone Cap Corp (NQ: GLAD )

22.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2003 4.162 4.176 4.123 4.123 147,106 -0.02(-0.58%)
Feb 27, 2003 4.154 4.160 4.123 4.146 60,351 +0.00(+0.06%)
Feb 26, 2003 4.157 4.157 4.109 4.144 73,553 +0.01(+0.19%)
Feb 25, 2003 4.173 4.173 4.123 4.136 77,702 -0.04(-0.95%)
Feb 24, 2003 4.181 4.189 4.162 4.176 104,105 +0.00(+0.00%)
Feb 21, 2003 4.170 4.176 4.154 4.176 44,509 +0.00(+0.00%)
Feb 20, 2003 4.162 4.176 4.157 4.176 64,123 +0.01(+0.13%)
Feb 19, 2003 4.186 4.215 4.162 4.170 75,061 -0.04(-0.94%)
Feb 18, 2003 4.202 4.242 4.176 4.210 68,272 -0.03(-0.75%)
Feb 14, 2003 4.260 4.266 4.205 4.242 50,166 -0.02(-0.56%)
Feb 13, 2003 4.226 4.266 4.215 4.266 55,070 +0.05(+1.19%)
Feb 12, 2003 4.242 4.252 4.189 4.215 70,535 +0.00(+0.00%)
Feb 11, 2003 4.205 4.229 4.202 4.215 67,895 -0.01(-0.13%)
Feb 10, 2003 4.255 4.255 4.207 4.221 76,570 -0.01(-0.25%)
Feb 07, 2003 4.242 4.252 4.229 4.231 100,711 +0.00(+0.06%)
Feb 06, 2003 4.295 4.295 4.229 4.229 50,544 -0.02(-0.37%)
Feb 05, 2003 4.231 4.287 4.205 4.244 341,738 +0.03(+0.69%)
Feb 04, 2003 4.268 4.268 4.215 4.215 243,290 -0.03(-0.82%)
Feb 03, 2003 4.335 4.335 4.250 4.250 52,430 -0.04(-1.04%)
Jan 31, 2003 4.361 4.361 4.242 4.295 141,448 +0.05(+1.06%)
Jan 30, 2003 4.321 4.319 4.242 4.250 62,237 -0.10(-2.26%)
Jan 29, 2003 4.250 4.348 4.242 4.348 23,763 +0.10(+2.24%)
Jan 28, 2003 4.374 4.374 4.215 4.252 62,991 -0.03(-0.80%)
Jan 27, 2003 4.271 4.412 4.260 4.287 71,667 +0.02(+0.37%)
Jan 24, 2003 4.244 4.295 4.197 4.271 60,351 -0.06(-1.47%)
Jan 23, 2003 4.337 4.337 4.229 4.335 31,307 +0.10(+2.38%)
Jan 22, 2003 4.311 4.311 4.226 4.234 46,017 -0.04(-0.87%)
Jan 21, 2003 4.340 4.340 4.271 4.271 83,360 -0.00(-0.06%)
Jan 17, 2003 4.353 4.414 4.271 4.274 36,965 -0.08(-1.89%)
Jan 16, 2003 4.390 4.409 4.321 4.356 21,122 +0.05(+1.05%)
Jan 15, 2003 4.390 4.390 4.250 4.311 90,904 -0.12(-2.63%)
Jan 14, 2003 4.358 4.441 4.358 4.427 29,421 +0.11(+2.45%)
Jan 13, 2003 4.303 4.401 4.295 4.321 30,175 -0.00(-0.06%)
Jan 10, 2003 4.372 4.372 4.266 4.324 72,044 -0.05(-1.09%)
Jan 09, 2003 4.290 4.374 4.290 4.372 47,149 +0.10(+2.36%)
Jan 08, 2003 4.427 4.427 4.271 4.271 65,631 -0.14(-3.08%)
Jan 07, 2003 4.510 4.544 4.404 4.407 90,526 -0.04(-0.94%)
Jan 06, 2003 4.441 4.507 4.382 4.449 139,184 +0.08(+1.94%)
Jan 03, 2003 4.438 4.441 4.364 4.364 57,333 -0.07(-1.67%)
Jan 02, 2003 4.451 4.451 4.377 4.438 46,394 +0.07(+1.64%)
Dec 31, 2002 4.237 4.507 4.154 4.366 138,807 +0.17(+4.04%)
Dec 30, 2002 4.356 4.356 4.176 4.197 83,360 -0.07(-1.68%)
Dec 27, 2002 4.303 4.364 4.252 4.268 54,693 -0.08(-1.89%)
Dec 26, 2002 4.406 4.419 4.268 4.351 72,044 +0.06(+1.48%)
Dec 24, 2002 4.401 4.406 4.287 4.287 11,315 -0.10(-2.35%)
Dec 23, 2002 4.382 4.441 4.221 4.390 70,535 -0.04(-0.84%)
Dec 20, 2002 4.427 4.441 4.271 4.427 110,895 +0.10(+2.20%)
Dec 19, 2002 4.465 4.465 4.282 4.332 71,667 -0.16(-3.60%)
Dec 18, 2002 4.396 4.494 4.335 4.494 57,710 +0.14(+3.28%)
Dec 17, 2002 4.292 4.401 4.268 4.351 79,588 +0.09(+1.99%)
Dec 16, 2002 4.149 4.266 4.149 4.266 59,219 +0.12(+2.81%)
Dec 13, 2002 4.244 4.244 4.128 4.149 44,509 -0.12(-2.79%)
Dec 12, 2002 4.255 4.324 4.242 4.268 74,684 +0.00(+0.00%)
Dec 11, 2002 4.213 4.287 4.176 4.268 33,947 +0.01(+0.12%)
Dec 10, 2002 4.223 4.295 4.176 4.263 46,394 +0.07(+1.71%)
Dec 09, 2002 4.308 4.308 4.107 4.191 59,974 -0.11(-2.47%)
Dec 06, 2002 4.374 4.412 4.157 4.298 61,105 -0.10(-2.23%)
Dec 05, 2002 4.361 4.409 4.361 4.396 46,772 +0.01(+0.30%)
Dec 04, 2002 4.380 4.433 4.300 4.382 46,772 -0.03(-0.72%)
Dec 03, 2002 4.427 4.462 4.340 4.414 35,456 -0.02(-0.42%)
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.