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 (%)
Sep 30, 2005 6.026 6.026 5.917 5.978 181,023 -0.01(-0.09%)
Sep 29, 2005 6.031 6.031 5.922 5.983 109,401 -0.01(-0.18%)
Sep 28, 2005 5.965 6.018 5.938 5.994 80,800 +0.01(+0.13%)
Sep 27, 2005 6.018 6.018 5.933 5.986 82,924 -0.03(-0.44%)
Sep 26, 2005 6.012 6.036 5.933 6.012 166,836 +0.03(+0.49%)
Sep 23, 2005 5.983 6.018 5.954 5.983 68,110 -0.03(-0.57%)
Sep 22, 2005 6.018 6.063 5.928 6.018 89,838 +0.01(+0.13%)
Sep 21, 2005 5.991 6.081 5.946 6.010 207,130 -0.01(-0.13%)
Sep 20, 2005 6.111 6.111 6.012 6.018 112,958 -0.08(-1.30%)
Sep 19, 2005 6.132 6.132 5.991 6.097 300,009 -0.08(-1.29%)
Sep 16, 2005 6.018 6.177 6.010 6.177 319,991 +0.18(+3.05%)
Sep 15, 2005 6.018 6.081 5.978 5.994 164,260 -0.01(-0.18%)
Sep 14, 2005 6.095 6.111 5.997 6.004 182,951 -0.09(-1.44%)
Sep 13, 2005 6.100 6.121 6.071 6.092 135,844 -0.03(-0.43%)
Sep 12, 2005 6.126 6.227 6.100 6.118 132,037 -0.03(-0.43%)
Sep 09, 2005 6.177 6.217 6.073 6.145 294,898 -0.08(-1.28%)
Sep 08, 2005 6.206 6.254 6.164 6.224 75,549 -0.01(-0.09%)
Sep 07, 2005 6.145 6.259 6.121 6.230 107,594 +0.02(+0.26%)
Sep 06, 2005 6.071 6.243 6.071 6.214 164,305 +0.11(+1.82%)
Sep 02, 2005 6.097 6.145 6.071 6.103 119,325 -0.04(-0.60%)
Sep 01, 2005 6.230 6.235 6.079 6.140 194,482 -0.10(-1.53%)
Aug 31, 2005 6.052 6.235 6.047 6.235 127,820 +0.20(+3.25%)
Aug 30, 2005 6.097 6.113 6.012 6.039 119,982 -0.03(-0.52%)
Aug 29, 2005 6.079 6.108 6.036 6.071 149,903 -0.03(-0.48%)
Aug 26, 2005 6.164 6.195 6.100 6.100 132,928 -0.06(-1.03%)
Aug 25, 2005 6.124 6.235 6.124 6.164 95,798 +0.01(+0.22%)
Aug 24, 2005 6.164 6.256 6.129 6.150 158,186 -0.06(-0.98%)
Aug 23, 2005 6.177 6.211 6.084 6.211 154,852 +0.08(+1.30%)
Aug 22, 2005 6.071 6.158 6.055 6.132 150,125 +0.04(+0.70%)
Aug 19, 2005 6.018 6.132 5.946 6.089 141,245 +0.06(+0.92%)
Aug 18, 2005 6.193 6.230 6.020 6.034 212,566 -0.20(-3.19%)
Aug 17, 2005 6.243 6.270 6.169 6.232 223,917 -0.01(-0.17%)
Aug 16, 2005 6.254 6.362 6.219 6.243 214,716 -0.03(-0.42%)
Aug 15, 2005 6.132 6.312 6.132 6.270 231,171 +0.07(+1.20%)
Aug 12, 2005 6.285 6.285 6.126 6.195 195,150 -0.07(-1.18%)
Aug 11, 2005 6.232 6.337 6.150 6.270 190,273 +0.04(+0.60%)
Aug 10, 2005 6.142 6.256 6.133 6.232 210,888 +0.12(+2.00%)
Aug 09, 2005 6.230 6.360 6.100 6.111 295,494 -0.02(-0.39%)
Aug 08, 2005 6.084 6.217 6.084 6.134 264,871 +0.04(+0.70%)
Aug 05, 2005 6.285 6.362 5.925 6.092 414,842 -0.25(-3.93%)
Aug 04, 2005 6.686 6.787 6.240 6.341 525,311 -0.38(-5.72%)
Aug 03, 2005 6.797 6.890 6.726 6.726 156,349 -0.08(-1.25%)
Aug 02, 2005 6.712 7.012 6.702 6.810 226,180 +0.05(+0.71%)
Aug 01, 2005 6.877 6.972 6.643 6.763 153,569 -0.10(-1.39%)
Jul 29, 2005 6.959 6.959 6.813 6.858 195,991 -0.03(-0.50%)
Jul 28, 2005 6.760 6.893 6.723 6.893 135,259 +0.15(+2.20%)
Jul 27, 2005 6.643 6.760 6.609 6.744 73,746 +0.10(+1.52%)
Jul 26, 2005 6.513 6.643 6.513 6.643 143,588 +0.12(+1.79%)
Jul 25, 2005 6.614 6.649 6.500 6.527 110,860 -0.10(-1.52%)
Jul 22, 2005 6.569 6.627 6.458 6.627 183,456 +0.07(+1.13%)
Jul 21, 2005 6.715 6.757 6.535 6.553 234,422 -0.15(-2.18%)
Jul 20, 2005 6.513 6.718 6.498 6.699 148,948 +0.15(+2.27%)
Jul 19, 2005 6.482 6.588 6.482 6.551 92,169 +0.01(+0.16%)
Jul 18, 2005 6.429 6.588 6.397 6.540 128,808 +0.12(+1.82%)
Jul 15, 2005 6.397 6.548 6.397 6.423 182,106 +0.01(+0.12%)
Jul 14, 2005 6.471 6.627 6.402 6.415 131,623 -0.07(-1.10%)
Jul 13, 2005 6.585 6.627 6.471 6.487 208,202 -0.10(-1.49%)
Jul 12, 2005 6.422 6.604 6.389 6.585 198,481 +0.15(+2.31%)
Jul 11, 2005 6.368 6.437 6.362 6.437 150,736 +0.07(+1.17%)
Jul 08, 2005 6.386 6.386 6.291 6.362 119,714 +0.00(+0.00%)
Jul 07, 2005 6.360 6.386 6.248 6.362 117,790 +0.04(+0.67%)
Jul 06, 2005 6.259 6.373 6.256 6.320 74,712 +0.02(+0.29%)
Jul 05, 2005 6.230 6.368 6.230 6.301 157,677 +0.07(+1.08%)
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.