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 (%)
Apr 29, 2005 5.885 5.885 5.758 5.832 154,011 +0.00(+0.00%)
Apr 28, 2005 5.859 5.912 5.832 5.832 99,608 -0.04(-0.72%)
Apr 27, 2005 5.867 5.944 5.848 5.875 105,383 +0.01(+0.14%)
Apr 26, 2005 5.965 5.965 5.849 5.867 70,377 -0.08(-1.29%)
Apr 25, 2005 5.951 5.978 5.893 5.944 94,176 +0.04(+0.63%)
Apr 22, 2005 5.970 6.004 5.872 5.906 102,067 -0.08(-1.33%)
Apr 21, 2005 5.930 5.989 5.835 5.986 89,827 +0.12(+2.13%)
Apr 20, 2005 5.898 6.002 5.856 5.861 86,503 -0.03(-0.45%)
Apr 19, 2005 5.914 5.997 5.819 5.888 162,766 -0.02(-0.31%)
Apr 18, 2005 5.798 6.007 5.798 5.906 184,260 +0.09(+1.60%)
Apr 15, 2005 5.853 5.885 5.806 5.814 86,337 -0.04(-0.68%)
Apr 14, 2005 5.832 5.883 5.806 5.853 98,284 -0.02(-0.32%)
Apr 13, 2005 5.981 5.989 5.816 5.872 112,682 -0.08(-1.38%)
Apr 12, 2005 5.930 5.973 5.779 5.954 155,146 +0.03(+0.45%)
Apr 11, 2005 5.835 6.015 5.835 5.928 138,594 +0.07(+1.13%)
Apr 08, 2005 5.957 5.965 5.861 5.861 137,081 -0.07(-1.21%)
Apr 07, 2005 5.769 5.962 5.761 5.933 136,685 +0.13(+2.24%)
Apr 06, 2005 5.832 5.832 5.723 5.803 125,844 -0.01(-0.23%)
Apr 05, 2005 5.676 5.827 5.647 5.816 144,297 +0.11(+1.90%)
Apr 04, 2005 5.660 5.747 5.617 5.708 133,275 +0.09(+1.65%)
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.