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

Gladstone Cap Corp (NQ: GLAD )

22.60 +0.22 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2004 5.739 5.739 5.432 5.432 185,214 -0.14(-2.47%)
Apr 29, 2004 5.657 5.657 5.567 5.570 100,340 -0.04(-0.66%)
Apr 28, 2004 5.790 5.790 5.567 5.607 88,269 -0.15(-2.58%)
Apr 27, 2004 5.816 5.816 5.726 5.755 233,875 -0.01(-0.18%)
Apr 26, 2004 5.739 5.819 5.716 5.766 141,079 +0.02(+0.42%)
Apr 23, 2004 5.803 5.803 5.739 5.742 54,319 -0.01(-0.18%)
Apr 22, 2004 5.758 5.779 5.729 5.753 79,216 +0.01(+0.23%)
Apr 21, 2004 5.747 5.819 5.713 5.739 124,482 -0.04(-0.64%)
Apr 20, 2004 5.819 5.872 5.747 5.776 121,841 +0.01(+0.18%)
Apr 19, 2004 5.769 5.827 5.747 5.766 90,155 -0.04(-0.68%)
Apr 16, 2004 5.753 5.909 5.700 5.806 47,906 +0.06(+1.01%)
Apr 15, 2004 5.883 5.883 5.700 5.747 372,315 -0.08(-1.45%)
Apr 14, 2004 5.832 5.859 5.819 5.832 256,131 -0.02(-0.27%)
Apr 13, 2004 5.885 5.885 5.845 5.848 124,105 -0.05(-0.81%)
Apr 12, 2004 5.885 5.970 5.885 5.896 151,642 -0.04(-0.71%)
Apr 08, 2004 5.991 6.018 5.914 5.938 80,724 -0.00(-0.04%)
Apr 07, 2004 5.957 6.002 5.928 5.941 198,040 -0.04(-0.62%)
Apr 06, 2004 5.909 6.031 5.859 5.978 90,155 +0.01(+0.22%)
Apr 05, 2004 5.859 6.018 5.859 5.965 166,353 +0.13(+2.27%)
Apr 02, 2004 5.859 6.031 5.832 5.832 86,760 -0.07(-1.17%)
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.