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 UNCHANGED
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 (%)
Jul 30, 2004 5.538 5.541 5.495 5.495 121,087 -0.02(-0.34%)
Jul 29, 2004 5.551 5.551 5.495 5.514 64,127 -0.01(-0.24%)
Jul 28, 2004 5.519 5.554 5.482 5.527 104,866 -0.01(-0.24%)
Jul 27, 2004 5.541 5.554 5.501 5.541 141,834 +0.00(+0.00%)
Jul 26, 2004 5.533 5.567 5.466 5.541 125,991 +0.08(+1.46%)
Jul 23, 2004 5.541 5.591 5.461 5.461 86,760 -0.05(-0.87%)
Jul 22, 2004 5.567 5.594 5.435 5.509 102,603 +0.02(+0.39%)
Jul 21, 2004 5.607 5.607 5.474 5.488 110,525 -0.08(-1.43%)
Jul 20, 2004 5.466 5.594 5.437 5.567 133,535 +0.11(+1.99%)
Jul 19, 2004 5.432 5.474 5.307 5.458 165,976 +0.12(+2.34%)
Jul 16, 2004 5.583 5.594 5.321 5.334 412,300 -0.13(-2.33%)
Jul 15, 2004 5.567 5.647 5.435 5.461 407,019 -0.09(-1.62%)
Jul 14, 2004 5.551 5.567 5.501 5.551 183,705 +0.04(+0.77%)
Jul 13, 2004 5.527 5.527 5.458 5.509 176,915 +0.04(+0.73%)
Jul 12, 2004 5.551 5.551 5.419 5.469 261,035 -0.06(-1.06%)
Jul 09, 2004 5.541 5.554 5.514 5.527 204,829 +0.02(+0.29%)
Jul 08, 2004 5.477 5.530 5.435 5.511 313,846 +0.08(+1.46%)
Jul 07, 2004 5.358 5.435 5.302 5.432 76,575 +0.08(+1.49%)
Jul 06, 2004 5.318 5.368 5.302 5.352 102,603 +0.02(+0.45%)
Jul 02, 2004 5.315 5.392 5.315 5.328 51,301 +0.01(+0.25%)
Jul 01, 2004 5.315 5.363 5.286 5.315 79,593 -0.03(-0.50%)
Jun 30, 2004 5.379 5.381 5.249 5.342 126,368 +0.00(+0.05%)
Jun 29, 2004 5.368 5.384 5.249 5.339 144,474 -0.01(-0.10%)
Jun 28, 2004 5.432 5.432 5.340 5.344 118,069 -0.01(-0.20%)
Jun 25, 2004 5.397 5.558 5.321 5.355 768,018 -0.01(-0.20%)
Jun 24, 2004 5.421 5.435 5.321 5.366 100,717 +0.02(+0.35%)
Jun 23, 2004 5.262 5.474 5.262 5.347 101,849 +0.02(+0.45%)
Jun 22, 2004 5.262 5.387 5.257 5.323 107,884 +0.01(+0.20%)
Jun 21, 2004 5.350 5.350 5.289 5.313 83,742 +0.01(+0.20%)
Jun 18, 2004 5.384 5.387 5.291 5.302 204,075 -0.02(-0.30%)
Jun 17, 2004 5.363 5.363 5.307 5.318 97,699 -0.01(-0.20%)
Jun 16, 2004 5.435 5.440 5.305 5.328 182,574 -0.09(-1.71%)
Jun 15, 2004 5.421 5.421 5.331 5.421 111,279 +0.08(+1.49%)
Jun 14, 2004 5.334 5.405 5.334 5.342 130,517 -0.06(-1.08%)
Jun 10, 2004 5.427 5.427 5.355 5.400 125,236 +0.05(+0.84%)
Jun 09, 2004 5.392 5.408 5.328 5.355 73,934 -0.04(-0.74%)
Jun 08, 2004 5.498 5.498 5.392 5.395 142,588 -0.04(-0.73%)
Jun 07, 2004 5.289 5.501 5.289 5.435 120,332 +0.13(+2.50%)
Jun 04, 2004 5.254 5.342 5.254 5.302 94,304 +0.00(+0.00%)
Jun 03, 2004 5.289 5.342 5.254 5.302 44,134 -0.00(-0.05%)
Jun 02, 2004 5.270 5.328 5.270 5.305 90,909 -0.01(-0.15%)
Jun 01, 2004 5.379 5.379 5.289 5.313 101,471 -0.02(-0.30%)
May 28, 2004 5.355 5.366 5.328 5.328 77,707 +0.00(+0.05%)
May 27, 2004 5.262 5.350 5.262 5.326 130,140 +0.05(+0.95%)
May 26, 2004 5.244 5.289 5.183 5.275 95,059 +0.03(+0.61%)
May 25, 2004 5.302 5.302 5.199 5.244 112,411 +0.06(+1.07%)
May 24, 2004 5.090 5.299 5.090 5.188 49,038 +0.04(+0.82%)
May 21, 2004 5.175 5.180 5.135 5.146 54,319 +0.03(+0.57%)
May 20, 2004 5.079 5.246 5.079 5.116 48,284 -0.03(-0.52%)
May 19, 2004 5.154 5.167 5.066 5.143 92,418 +0.05(+0.94%)
May 18, 2004 5.079 5.302 5.013 5.095 135,798 -0.02(-0.41%)
May 17, 2004 5.050 5.130 5.047 5.116 166,353 +0.04(+0.73%)
May 14, 2004 5.281 5.291 5.053 5.079 207,470 -0.20(-3.77%)
May 13, 2004 5.302 5.366 5.252 5.278 91,664 -0.07(-1.39%)
May 12, 2004 5.299 5.424 5.252 5.352 192,381 +0.05(+0.95%)
May 11, 2004 5.169 5.313 5.116 5.302 102,980 +0.03(+0.60%)
May 10, 2004 5.299 5.445 5.090 5.270 193,890 -0.02(-0.30%)
May 07, 2004 5.368 5.368 5.262 5.286 335,347 -0.07(-1.24%)
May 06, 2004 5.384 5.384 5.302 5.352 187,100 +0.07(+1.25%)
May 05, 2004 5.344 5.355 5.212 5.286 197,662 +0.10(+1.94%)
May 04, 2004 5.156 5.214 5.077 5.185 354,585 -0.01(-0.20%)
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.