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 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%)
Apr 01, 2004 6.031 6.031 5.848 5.901 77,707 -0.04(-0.67%)
Mar 31, 2004 6.084 6.084 5.941 5.941 125,991 +0.00(+0.00%)
Mar 30, 2004 5.912 6.097 5.824 5.941 134,289 +0.04(+0.72%)
Mar 29, 2004 5.861 6.034 5.819 5.898 107,130 +0.06(+1.09%)
Mar 26, 2004 5.962 5.962 5.822 5.835 108,639 -0.07(-1.12%)
Mar 25, 2004 5.816 5.965 5.816 5.901 163,713 +0.08(+1.46%)
Mar 24, 2004 5.890 5.909 5.808 5.816 161,072 -0.04(-0.72%)
Mar 23, 2004 5.909 5.909 5.798 5.859 145,229 -0.01(-0.14%)
Mar 22, 2004 5.885 5.922 5.798 5.867 118,446 +0.06(+1.10%)
Mar 19, 2004 5.872 5.880 5.803 5.803 147,869 -0.06(-1.04%)
Mar 18, 2004 5.884 5.909 5.842 5.864 66,390 -0.02(-0.41%)
Mar 17, 2004 5.964 6.044 5.859 5.888 128,631 -0.07(-1.24%)
Mar 16, 2004 6.095 6.095 5.890 5.962 108,261 -0.11(-1.79%)
Mar 15, 2004 6.071 6.118 6.020 6.071 89,400 -0.01(-0.09%)
Mar 12, 2004 5.965 6.124 5.845 6.076 119,578 +0.18(+3.11%)
Mar 11, 2004 5.889 5.965 5.832 5.893 75,066 +0.00(+0.00%)
Mar 10, 2004 5.925 5.957 5.877 5.893 125,613 -0.03(-0.53%)
Mar 09, 2004 5.885 5.938 5.864 5.925 144,474 +0.04(+0.63%)
Mar 08, 2004 5.848 5.936 5.848 5.888 90,909 +0.01(+0.18%)
Mar 05, 2004 5.832 5.901 5.808 5.877 148,624 +0.05(+0.77%)
Mar 04, 2004 5.845 5.890 5.803 5.832 195,399 +0.00(+0.05%)
Mar 03, 2004 5.700 5.859 5.673 5.829 747,648 +0.10(+1.66%)
Mar 02, 2004 5.832 5.832 5.697 5.734 131,272 -0.03(-0.51%)
Mar 01, 2004 5.806 5.806 5.702 5.763 98,831 +0.05(+0.83%)
Feb 27, 2004 5.853 5.853 5.716 5.716 78,838 -0.05(-0.82%)
Feb 26, 2004 5.782 5.792 5.676 5.763 109,770 +0.09(+1.59%)
Feb 25, 2004 5.660 5.681 5.604 5.673 107,884 +0.02(+0.28%)
Feb 24, 2004 5.803 5.859 5.657 5.657 274,615 -0.15(-2.51%)
Feb 23, 2004 5.938 5.938 5.803 5.803 251,982 -0.12(-2.10%)
Feb 20, 2004 6.031 6.031 5.877 5.928 130,517 -0.05(-0.75%)
Feb 19, 2004 6.018 6.055 5.965 5.973 91,287 -0.01(-0.13%)
Feb 18, 2004 6.071 6.097 5.965 5.981 143,343 -0.05(-0.79%)
Feb 17, 2004 6.018 6.097 6.018 6.028 93,173 -0.03(-0.52%)
Feb 13, 2004 6.047 6.097 6.028 6.060 55,828 -0.04(-0.61%)
Feb 12, 2004 6.097 6.097 6.004 6.097 89,023 +0.04(+0.61%)
Feb 11, 2004 6.097 6.097 5.938 6.060 120,710 -0.03(-0.57%)
Feb 10, 2004 6.028 6.097 6.028 6.095 95,813 +0.01(+0.17%)
Feb 09, 2004 6.097 6.097 6.023 6.084 102,980 +0.05(+0.83%)
Feb 06, 2004 5.898 6.111 5.898 6.034 90,532 +0.03(+0.44%)
Feb 05, 2004 6.026 6.124 5.890 6.007 133,158 -0.08(-1.35%)
Feb 04, 2004 6.158 6.256 6.023 6.089 64,881 -0.12(-1.88%)
Feb 03, 2004 6.031 6.232 5.999 6.206 111,656 +0.10(+1.56%)
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.