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

Gladstone Cap Corp (NQ: GLAD )

22.09 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:38 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 (%)
Jul 29, 2005 6.959 6.959 6.813 6.859 195,979 -0.03(-0.50%)
Jul 28, 2005 6.760 6.893 6.723 6.893 135,250 +0.15(+2.20%)
Jul 27, 2005 6.644 6.760 6.609 6.745 73,741 +0.10(+1.52%)
Jul 26, 2005 6.514 6.644 6.514 6.644 143,579 +0.12(+1.79%)
Jul 25, 2005 6.615 6.649 6.501 6.527 110,853 -0.10(-1.52%)
Jul 22, 2005 6.570 6.628 6.458 6.628 183,445 +0.07(+1.13%)
Jul 21, 2005 6.715 6.758 6.535 6.554 234,407 -0.15(-2.18%)
Jul 20, 2005 6.514 6.718 6.498 6.699 148,939 +0.15(+2.27%)
Jul 19, 2005 6.482 6.588 6.482 6.551 92,163 +0.01(+0.16%)
Jul 18, 2005 6.429 6.588 6.397 6.540 128,800 +0.12(+1.82%)
Jul 15, 2005 6.397 6.548 6.397 6.424 182,094 +0.01(+0.12%)
Jul 14, 2005 6.471 6.628 6.403 6.416 131,614 -0.07(-1.10%)
Jul 13, 2005 6.585 6.628 6.471 6.487 208,189 -0.10(-1.49%)
Jul 12, 2005 6.422 6.604 6.389 6.585 198,468 +0.15(+2.31%)
Jul 11, 2005 6.368 6.437 6.363 6.437 150,727 +0.07(+1.17%)
Jul 08, 2005 6.387 6.387 6.291 6.363 119,706 +0.00(+0.00%)
Jul 07, 2005 6.360 6.387 6.249 6.363 117,782 +0.04(+0.67%)
Jul 06, 2005 6.259 6.373 6.257 6.320 74,707 +0.02(+0.29%)
Jul 05, 2005 6.230 6.368 6.230 6.302 157,667 +0.07(+1.08%)
Jul 01, 2005 6.251 6.257 6.167 6.234 83,360 +0.03(+0.49%)
Jun 30, 2005 6.283 6.283 6.185 6.204 133,840 -0.05(-0.85%)
Jun 29, 2005 6.283 6.283 6.204 6.257 158,912 -0.02(-0.38%)
Jun 28, 2005 6.273 6.318 6.233 6.281 151,590 +0.07(+1.11%)
Jun 27, 2005 6.278 6.281 6.204 6.212 104,513 -0.04(-0.64%)
Jun 24, 2005 6.243 6.294 6.204 6.251 448,601 +0.03(+0.47%)
Jun 23, 2005 6.283 6.360 6.204 6.222 180,242 -0.13(-2.04%)
Jun 22, 2005 6.289 6.363 6.241 6.352 193,259 +0.06(+1.01%)
Jun 21, 2005 6.299 6.334 6.225 6.289 259,208 +0.02(+0.30%)
Jun 20, 2005 6.389 6.389 6.230 6.270 265,579 -0.07(-1.13%)
Jun 17, 2005 6.320 6.379 6.204 6.342 249,786 +0.03(+0.42%)
Jun 16, 2005 6.122 6.320 6.122 6.315 163,842 +0.11(+1.79%)
Jun 15, 2005 6.164 6.204 6.100 6.204 179,695 +0.07(+1.12%)
Jun 14, 2005 6.137 6.198 6.061 6.135 163,913 -0.02(-0.26%)
Jun 13, 2005 6.371 6.371 6.098 6.151 270,422 -0.09(-1.40%)
Jun 10, 2005 6.286 6.315 6.127 6.238 133,213 -0.03(-0.51%)
Jun 09, 2005 6.262 6.347 6.230 6.270 122,245 +0.08(+1.28%)
Jun 08, 2005 6.230 6.262 6.124 6.190 203,975 -0.09(-1.48%)
Jun 07, 2005 6.185 6.363 6.145 6.283 234,456 +0.12(+1.89%)
Jun 06, 2005 6.106 6.185 6.034 6.167 280,712 +0.15(+2.42%)
Jun 03, 2005 6.185 6.185 5.965 6.021 244,346 -0.10(-1.69%)
Jun 02, 2005 6.103 6.146 6.039 6.124 208,573 +0.05(+0.74%)
Jun 01, 2005 6.103 6.137 5.981 6.079 181,528 +0.06(+0.92%)
May 31, 2005 5.994 6.092 5.968 6.023 127,190 +0.07(+1.11%)
May 27, 2005 5.949 5.989 5.901 5.957 123,463 +0.08(+1.40%)
May 26, 2005 5.960 5.989 5.856 5.875 111,129 -0.01(-0.18%)
May 25, 2005 5.965 5.992 5.864 5.886 146,464 -0.09(-1.51%)
May 24, 2005 5.833 5.992 5.833 5.976 125,228 +0.08(+1.39%)
May 23, 2005 5.978 5.997 5.833 5.894 189,155 -0.11(-1.81%)
May 20, 2005 5.965 6.066 5.965 6.002 125,571 +0.01(+0.09%)
May 19, 2005 6.029 6.058 5.965 5.997 85,947 +0.01(+0.22%)
May 18, 2005 5.909 6.055 5.862 5.984 139,184 +0.12(+2.13%)
May 17, 2005 5.833 5.939 5.833 5.859 126,711 -0.05(-0.76%)
May 16, 2005 5.740 5.957 5.734 5.904 143,303 +0.15(+2.63%)
May 13, 2005 5.867 6.023 5.753 5.753 146,114 -0.12(-2.03%)
May 12, 2005 5.912 5.957 5.846 5.872 156,509 -0.09(-1.47%)
May 11, 2005 5.931 6.058 5.777 5.960 142,176 +0.07(+1.26%)
May 10, 2005 5.912 5.944 5.851 5.886 146,015 -0.11(-1.86%)
May 09, 2005 5.957 6.002 5.907 5.997 102,925 +0.08(+1.44%)
May 06, 2005 5.939 5.962 5.912 5.912 75,265 +0.00(+0.00%)
May 05, 2005 5.939 6.116 5.883 5.912 125,783 -0.10(-1.72%)
May 04, 2005 6.005 6.090 5.968 6.015 111,476 +0.02(+0.31%)
May 03, 2005 5.970 6.122 5.970 5.997 107,406 -0.01(-0.13%)
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.