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

Gladstone Cap Corp (NQ: GLAD )

22.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2007 5.324 5.491 5.117 5.424 325,836 +0.19(+3.65%)
Aug 30, 2007 5.249 5.268 5.159 5.233 131,961 -0.01(-0.15%)
Aug 29, 2007 5.196 5.249 5.156 5.241 121,004 +0.08(+1.65%)
Aug 28, 2007 5.316 5.538 5.154 5.156 289,078 -0.17(-3.28%)
Aug 27, 2007 5.567 5.567 5.278 5.331 152,220 -0.22(-4.01%)
Aug 24, 2007 5.575 5.578 5.321 5.554 148,313 -0.01(-0.14%)
Aug 23, 2007 5.514 5.618 5.464 5.562 111,370 +0.08(+1.55%)
Aug 22, 2007 5.289 5.541 5.263 5.477 178,914 +0.23(+4.34%)
Aug 21, 2007 5.461 5.615 5.239 5.249 187,899 -0.27(-4.81%)
Aug 20, 2007 5.663 5.663 5.408 5.514 107,511 -0.14(-2.44%)
Aug 17, 2007 5.544 5.748 5.302 5.652 305,007 +0.25(+4.61%)
Aug 16, 2007 4.982 5.403 4.772 5.403 611,904 +0.37(+7.38%)
Aug 15, 2007 5.170 5.308 5.003 5.032 424,159 -0.14(-2.67%)
Aug 14, 2007 5.742 5.753 5.170 5.170 441,725 -0.57(-9.97%)
Aug 13, 2007 5.795 5.825 5.689 5.742 249,903 +0.04(+0.74%)
Aug 10, 2007 5.620 5.700 5.382 5.700 417,256 +0.29(+5.39%)
Aug 09, 2007 5.398 5.557 5.374 5.408 480,048 +0.03(+0.64%)
Aug 08, 2007 5.159 5.406 5.098 5.374 530,136 +0.32(+6.40%)
Aug 07, 2007 5.260 5.276 4.865 5.050 433,842 -0.02(-0.47%)
Aug 06, 2007 5.514 5.514 4.846 5.074 724,029 +0.32(+6.69%)
Aug 03, 2007 4.650 5.170 4.629 4.756 357,920 -0.18(-3.70%)
Aug 02, 2007 4.788 4.955 4.586 4.939 586,391 +0.11(+2.25%)
Aug 01, 2007 5.093 5.212 4.775 4.830 832,839 -0.45(-8.58%)
Jul 31, 2007 5.363 5.406 5.048 5.284 549,746 +0.22(+4.35%)
Jul 30, 2007 5.202 5.302 5.037 5.064 447,062 -0.03(-0.52%)
Jul 27, 2007 5.143 5.143 4.873 5.090 486,181 -0.08(-1.49%)
Jul 26, 2007 5.369 5.438 5.027 5.167 605,367 -0.29(-5.30%)
Jul 25, 2007 5.567 5.567 5.263 5.456 641,835 -0.04(-0.72%)
Jul 24, 2007 5.546 5.589 5.469 5.496 350,319 -0.05(-0.91%)
Jul 23, 2007 5.634 5.634 5.546 5.546 235,501 -0.08(-1.41%)
Jul 20, 2007 5.578 5.697 5.549 5.626 354,963 +0.05(+0.86%)
Jul 19, 2007 5.612 5.647 5.546 5.578 208,351 -0.06(-1.13%)
Jul 18, 2007 5.573 5.647 5.573 5.642 361,152 +0.06(+1.00%)
Jul 17, 2007 5.636 5.636 5.557 5.586 182,732 -0.05(-0.94%)
Jul 16, 2007 5.581 5.647 5.554 5.639 240,695 +0.06(+1.05%)
Jul 13, 2007 5.626 5.626 5.549 5.581 158,961 -0.09(-1.59%)
Jul 12, 2007 5.533 5.671 5.533 5.671 205,326 +0.10(+1.86%)
Jul 11, 2007 5.713 5.713 5.554 5.567 231,888 -0.10(-1.78%)
Jul 10, 2007 5.567 5.695 5.538 5.668 389,653 +0.08(+1.42%)
Jul 09, 2007 5.589 5.620 5.570 5.589 295,426 -0.04(-0.71%)
Jul 06, 2007 5.634 5.647 5.594 5.628 138,577 -0.02(-0.33%)
Jul 05, 2007 5.623 5.750 5.591 5.647 203,281 +0.02(+0.28%)
Jul 03, 2007 5.673 5.711 5.623 5.631 122,037 -0.04(-0.70%)
Jul 02, 2007 5.726 5.814 5.650 5.671 190,381 -0.02(-0.33%)
Jun 29, 2007 5.894 5.949 5.626 5.689 465,232 -0.07(-1.24%)
Jun 28, 2007 5.973 5.973 5.756 5.761 284,767 -0.18(-3.03%)
Jun 27, 2007 5.700 5.960 5.700 5.941 420,142 +0.19(+3.37%)
Jun 26, 2007 5.703 5.830 5.674 5.748 310,831 +0.06(+1.12%)
Jun 25, 2007 5.862 5.989 5.684 5.684 306,014 -0.18(-3.07%)
Jun 22, 2007 5.949 6.029 5.864 5.864 830,938 -0.11(-1.86%)
Jun 21, 2007 6.066 6.066 5.933 5.976 382,966 -0.02(-0.31%)
Jun 20, 2007 6.053 6.071 5.939 5.994 325,519 -0.06(-1.05%)
Jun 19, 2007 6.031 6.098 6.002 6.058 354,940 -0.01(-0.22%)
Jun 18, 2007 6.124 6.145 6.029 6.071 137,298 -0.05(-0.78%)
Jun 15, 2007 6.087 6.135 6.026 6.119 435,283 +0.07(+1.23%)
Jun 14, 2007 6.095 6.095 5.978 6.045 245,176 -0.02(-0.39%)
Jun 13, 2007 6.029 6.119 5.928 6.068 215,001 +0.08(+1.28%)
Jun 12, 2007 6.132 6.143 5.915 5.992 299,115 -0.22(-3.58%)
Jun 11, 2007 6.092 6.234 6.067 6.214 218,535 +0.12(+1.91%)
Jun 08, 2007 6.018 6.100 5.986 6.098 494,412 +0.07(+1.19%)
Jun 07, 2007 6.129 6.129 6.015 6.026 143,039 -0.07(-1.17%)
Jun 06, 2007 6.079 6.129 6.037 6.098 143,824 +0.01(+0.13%)
Jun 05, 2007 6.143 6.257 6.015 6.090 257,673 -0.07(-1.16%)
Jun 04, 2007 6.148 6.164 6.095 6.161 268,310 +0.00(+0.04%)
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.