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 (%)
Feb 28, 2006 5.461 5.495 5.374 5.427 220,544 -0.03(-0.63%)
Feb 27, 2006 5.586 5.588 5.371 5.461 253,928 -0.08(-1.53%)
Feb 24, 2006 5.530 5.591 5.482 5.546 235,048 -0.01(-0.24%)
Feb 23, 2006 5.705 5.726 5.535 5.559 285,030 -0.11(-1.87%)
Feb 22, 2006 5.798 5.928 5.652 5.665 381,323 -0.16(-2.82%)
Feb 21, 2006 5.917 5.962 5.766 5.830 241,559 -0.11(-1.92%)
Feb 17, 2006 5.686 5.981 5.530 5.944 417,268 +0.37(+6.66%)
Feb 16, 2006 5.633 5.694 5.530 5.572 221,804 -0.10(-1.73%)
Feb 15, 2006 5.607 5.710 5.570 5.670 151,796 +0.02(+0.28%)
Feb 14, 2006 5.739 5.766 5.639 5.655 121,962 -0.05(-0.79%)
Feb 13, 2006 5.641 5.723 5.631 5.700 124,338 +0.01(+0.19%)
Feb 10, 2006 5.567 5.774 5.511 5.689 223,053 +0.19(+3.42%)
Feb 09, 2006 5.538 5.647 5.466 5.501 277,504 +0.05(+0.92%)
Feb 08, 2006 5.453 5.480 5.387 5.450 197,930 -0.03(-0.58%)
Feb 07, 2006 5.530 5.530 5.435 5.482 132,486 +0.01(+0.24%)
Feb 06, 2006 5.488 5.517 5.435 5.469 207,259 +0.01(+0.15%)
Feb 03, 2006 5.514 5.554 5.429 5.461 177,115 -0.04(-0.67%)
Feb 02, 2006 5.400 5.567 5.400 5.498 248,662 +0.06(+1.17%)
Feb 01, 2006 5.432 5.474 5.384 5.435 165,086 +0.10(+1.79%)
Jan 31, 2006 5.466 5.480 5.339 5.339 300,096 -0.05(-0.84%)
Jan 30, 2006 5.366 5.490 5.318 5.384 237,553 +0.08(+1.50%)
Jan 27, 2006 5.302 5.342 5.289 5.305 277,052 +0.01(+0.25%)
Jan 26, 2006 5.355 5.355 5.268 5.291 595,251 -0.03(-0.50%)
Jan 25, 2006 5.339 5.405 5.315 5.318 209,518 -0.07(-1.38%)
Jan 24, 2006 5.352 5.488 5.331 5.392 336,539 +0.05(+0.84%)
Jan 23, 2006 5.432 5.432 5.342 5.347 175,010 -0.07(-1.22%)
Jan 20, 2006 5.464 5.469 5.368 5.413 110,992 -0.01(-0.15%)
Jan 19, 2006 5.435 5.456 5.397 5.421 167,873 -0.05(-0.82%)
Jan 18, 2006 5.411 5.556 5.408 5.466 190,914 +0.04(+0.78%)
Jan 17, 2006 5.509 5.514 5.413 5.424 241,009 -0.12(-2.20%)
Jan 13, 2006 5.567 5.594 5.474 5.546 223,045 +0.05(+0.82%)
Jan 12, 2006 5.567 5.578 5.501 5.501 166,730 -0.05(-0.95%)
Jan 11, 2006 5.567 5.673 5.530 5.554 186,191 -0.02(-0.29%)
Jan 10, 2006 5.660 5.673 5.541 5.570 319,693 -0.10(-1.68%)
Jan 09, 2006 5.684 5.686 5.633 5.665 113,803 +0.00(+0.05%)
Jan 06, 2006 5.684 5.686 5.636 5.662 114,535 +0.01(+0.14%)
Jan 05, 2006 5.641 5.673 5.617 5.655 110,868 +0.01(+0.24%)
Jan 04, 2006 5.779 5.819 5.636 5.641 189,643 -0.14(-2.39%)
Jan 03, 2006 5.750 5.779 5.636 5.779 153,256 +0.11(+1.96%)
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%)
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.