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

Gladstone Cap Corp (NQ: GLAD )

22.15 +0.07 (+0.32%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 23, 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, 2002 5.037 5.050 5.010 5.024 110,147 -0.01(-0.26%)
Apr 29, 2002 5.016 5.037 5.010 5.037 144,852 +0.00(+0.00%)
Apr 26, 2002 5.037 5.037 5.010 5.037 228,217 +0.01(+0.11%)
Apr 25, 2002 5.021 5.037 5.010 5.032 388,535 -0.01(-0.11%)
Apr 24, 2002 4.979 5.042 4.979 5.037 251,982 +0.03(+0.53%)
Apr 23, 2002 4.918 5.034 4.904 5.010 147,869 +0.03(+0.53%)
Apr 22, 2002 5.037 5.037 4.907 4.984 66,767 -0.02(-0.32%)
Apr 19, 2002 5.010 5.037 4.904 5.000 100,340 -0.02(-0.37%)
Apr 18, 2002 4.859 5.018 4.774 5.018 296,871 +0.18(+3.73%)
Apr 17, 2002 4.814 4.859 4.761 4.838 144,474 +0.04(+0.88%)
Apr 16, 2002 4.849 4.878 4.668 4.796 323,276 -0.02(-0.33%)
Apr 15, 2002 5.172 5.172 4.812 4.812 391,930 -0.36(-7.02%)
Apr 12, 2002 5.002 5.175 4.904 5.175 171,257 +0.24(+4.95%)
Apr 11, 2002 5.034 5.037 4.931 4.931 265,562 -0.11(-2.11%)
Apr 10, 2002 4.904 5.037 4.875 5.037 389,290 +0.15(+2.98%)
Apr 09, 2002 4.918 4.936 4.838 4.891 119,955 +0.01(+0.27%)
Apr 08, 2002 4.838 4.904 4.835 4.878 161,826 +0.04(+0.77%)
Apr 05, 2002 4.772 4.841 4.772 4.841 66,390 +0.08(+1.67%)
Apr 04, 2002 4.825 4.825 4.761 4.761 155,037 -0.02(-0.50%)
Apr 03, 2002 4.891 4.891 4.780 4.785 161,072 -0.04(-0.82%)
Apr 02, 2002 4.781 4.926 4.732 4.825 182,574 +0.03(+0.55%)
Apr 01, 2002 4.692 4.806 4.692 4.798 682,389 +0.08(+1.69%)
Mar 29, 2002 4.637 4.772 4.589 4.719 424,748 +0.00(+0.00%)
Mar 28, 2002 4.637 4.772 4.589 4.719 424,748 +0.05(+1.14%)
Mar 27, 2002 4.666 4.666 4.581 4.666 304,793 +0.00(+0.06%)
Mar 26, 2002 4.652 4.700 4.626 4.663 149,755 -0.03(-0.62%)
Mar 25, 2002 4.692 4.705 4.639 4.692 269,711 +0.00(+0.00%)
Mar 22, 2002 4.655 4.700 4.639 4.692 752,174 +0.06(+1.20%)
Mar 21, 2002 4.652 4.655 4.599 4.637 213,883 +0.04(+0.81%)
Mar 20, 2002 4.613 4.666 4.594 4.599 277,633 -0.01(-0.29%)
Mar 19, 2002 4.610 4.613 4.565 4.613 211,242 +0.04(+0.81%)
Mar 18, 2002 4.546 4.631 4.546 4.576 358,735 +0.03(+0.64%)
Mar 15, 2002 4.546 4.581 4.507 4.546 486,612 +0.00(+0.00%)
Mar 14, 2002 4.584 4.626 4.533 4.546 707,285 -0.01(-0.17%)
Mar 13, 2002 4.586 4.666 4.533 4.554 597,137 -0.11(-2.39%)
Mar 12, 2002 4.557 4.679 4.507 4.666 975,488 +0.01(+0.28%)
Mar 11, 2002 4.652 4.676 4.613 4.652 187,100 +0.01(+0.29%)
Mar 08, 2002 4.599 4.666 4.599 4.639 97,699 -0.02(-0.34%)
Mar 07, 2002 4.613 4.692 4.597 4.655 261,035 +0.07(+1.50%)
Mar 06, 2002 4.716 4.716 4.586 4.586 394,571 -0.08(-1.70%)
Mar 05, 2002 4.705 4.719 4.647 4.666 160,695 -0.03(-0.56%)
Mar 04, 2002 4.629 4.695 4.629 4.692 220,295 +0.03(+0.57%)
Mar 01, 2002 4.599 4.666 4.573 4.666 71,671 +0.11(+2.33%)
Feb 28, 2002 4.679 4.679 4.560 4.560 486,989 -0.04(-0.86%)
Feb 27, 2002 4.732 4.798 4.573 4.599 602,041 -0.15(-3.07%)
Feb 26, 2002 4.520 4.753 4.520 4.745 190,872 +0.15(+3.17%)
Feb 25, 2002 4.520 4.599 4.509 4.599 154,282 +0.05(+1.17%)
Feb 22, 2002 4.546 4.599 4.496 4.546 607,322 +0.00(+0.00%)
Feb 21, 2002 4.586 4.639 4.520 4.546 328,557 -0.20(-4.19%)
Feb 20, 2002 4.536 4.812 4.536 4.745 160,318 +0.16(+3.41%)
Feb 19, 2002 4.427 4.679 4.401 4.589 303,661 +0.19(+4.28%)
Feb 18, 2002 4.507 4.507 4.292 4.401 4,395,356 +0.00(+0.00%)
Feb 15, 2002 4.507 4.507 4.292 4.401 4,395,356 -0.16(-3.49%)
Feb 14, 2002 4.565 4.613 4.560 4.560 56,960 -0.05(-1.15%)
Feb 13, 2002 4.610 4.639 4.560 4.613 102,226 +0.03(+0.58%)
Feb 12, 2002 4.531 4.599 4.528 4.586 282,914 -0.03(-0.57%)
Feb 11, 2002 4.599 4.666 4.581 4.613 80,347 +0.02(+0.40%)
Feb 08, 2002 4.671 4.671 4.573 4.594 213,883 -0.06(-1.25%)
Feb 07, 2002 4.663 4.719 4.626 4.652 139,571 +0.00(+0.00%)
Feb 06, 2002 4.756 4.756 4.507 4.652 102,226 -0.04(-0.85%)
Feb 05, 2002 4.639 4.769 4.639 4.692 152,019 -0.05(-1.12%)
Feb 04, 2002 4.732 4.772 4.652 4.745 72,803 -0.01(-0.28%)
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.