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 (%)
Aug 31, 2005 6.053 6.236 6.047 6.236 127,812 +0.20(+3.25%)
Aug 30, 2005 6.098 6.114 6.013 6.039 119,974 -0.03(-0.52%)
Aug 29, 2005 6.079 6.108 6.037 6.071 149,893 -0.03(-0.48%)
Aug 26, 2005 6.164 6.196 6.100 6.100 132,919 -0.06(-1.03%)
Aug 25, 2005 6.124 6.236 6.124 6.164 95,792 +0.01(+0.22%)
Aug 24, 2005 6.164 6.257 6.129 6.151 158,176 -0.06(-0.98%)
Aug 23, 2005 6.177 6.212 6.084 6.212 154,842 +0.08(+1.30%)
Aug 22, 2005 6.071 6.159 6.055 6.132 150,116 +0.04(+0.70%)
Aug 19, 2005 6.018 6.132 5.947 6.090 141,236 +0.06(+0.92%)
Aug 18, 2005 6.193 6.230 6.021 6.034 212,553 -0.20(-3.19%)
Aug 17, 2005 6.243 6.270 6.169 6.233 223,902 -0.01(-0.17%)
Aug 16, 2005 6.254 6.363 6.220 6.243 214,703 -0.03(-0.42%)
Aug 15, 2005 6.132 6.312 6.132 6.270 231,156 +0.07(+1.20%)
Aug 12, 2005 6.286 6.286 6.127 6.196 195,138 -0.07(-1.18%)
Aug 11, 2005 6.233 6.338 6.151 6.270 190,260 +0.04(+0.60%)
Aug 10, 2005 6.143 6.257 6.133 6.233 210,874 +0.12(+2.00%)
Aug 09, 2005 6.230 6.360 6.100 6.111 295,475 -0.02(-0.39%)
Aug 08, 2005 6.084 6.217 6.084 6.135 264,855 +0.04(+0.70%)
Aug 05, 2005 6.286 6.363 5.925 6.092 414,816 -0.25(-3.93%)
Aug 04, 2005 6.686 6.787 6.241 6.342 525,278 -0.38(-5.72%)
Aug 03, 2005 6.798 6.890 6.726 6.726 156,339 -0.08(-1.25%)
Aug 02, 2005 6.713 7.012 6.702 6.811 226,166 +0.05(+0.71%)
Aug 01, 2005 6.877 6.973 6.644 6.763 153,559 -0.10(-1.39%)
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%)
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.