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

Gladstone Cap Corp (NQ: GLAD )

22.27 +0.09 (+0.43%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 13, 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 (%)
Apr 30, 2004 5.782 5.782 5.473 5.473 183,833 -0.14(-2.47%)
Apr 29, 2004 5.700 5.700 5.609 5.612 99,591 -0.04(-0.66%)
Apr 28, 2004 5.833 5.833 5.609 5.649 87,610 -0.15(-2.58%)
Apr 27, 2004 5.860 5.860 5.769 5.799 232,131 -0.01(-0.18%)
Apr 26, 2004 5.782 5.863 5.758 5.809 140,027 +0.02(+0.42%)
Apr 23, 2004 5.847 5.847 5.782 5.785 53,914 -0.01(-0.18%)
Apr 22, 2004 5.801 5.823 5.772 5.796 78,625 +0.01(+0.23%)
Apr 21, 2004 5.791 5.863 5.756 5.782 123,553 -0.04(-0.64%)
Apr 20, 2004 5.863 5.916 5.791 5.820 120,932 +0.01(+0.18%)
Apr 19, 2004 5.812 5.871 5.791 5.809 89,482 -0.04(-0.68%)
Apr 16, 2004 5.796 5.953 5.742 5.849 47,549 +0.06(+1.01%)
Apr 15, 2004 5.927 5.927 5.742 5.791 369,538 -0.09(-1.45%)
Apr 14, 2004 5.876 5.903 5.863 5.876 254,221 -0.02(-0.27%)
Apr 13, 2004 5.929 5.929 5.889 5.892 123,179 -0.05(-0.81%)
Apr 12, 2004 5.929 6.015 5.929 5.940 150,510 -0.04(-0.71%)
Apr 08, 2004 6.036 6.063 5.959 5.983 80,122 -0.00(-0.04%)
Apr 07, 2004 6.002 6.047 5.972 5.985 196,562 -0.04(-0.62%)
Apr 06, 2004 5.953 6.076 5.903 6.023 89,482 +0.01(+0.22%)
Apr 05, 2004 5.903 6.063 5.903 6.010 165,112 +0.13(+2.27%)
Apr 02, 2004 5.903 6.076 5.876 5.876 86,113 -0.07(-1.17%)
Apr 01, 2004 6.076 6.076 5.892 5.945 77,127 -0.04(-0.67%)
Mar 31, 2004 6.130 6.130 5.985 5.985 125,051 +0.00(+0.00%)
Mar 30, 2004 5.956 6.143 5.868 5.985 133,288 +0.04(+0.72%)
Mar 29, 2004 5.905 6.079 5.863 5.943 106,331 +0.06(+1.09%)
Mar 26, 2004 6.007 6.007 5.865 5.879 107,828 -0.07(-1.12%)
Mar 25, 2004 5.860 6.010 5.860 5.945 162,491 +0.09(+1.46%)
Mar 24, 2004 5.935 5.953 5.852 5.860 159,871 -0.04(-0.72%)
Mar 23, 2004 5.953 5.953 5.841 5.903 144,146 -0.01(-0.14%)
Mar 22, 2004 5.929 5.967 5.841 5.911 117,563 +0.06(+1.10%)
Mar 19, 2004 5.916 5.924 5.847 5.847 146,766 -0.06(-1.04%)
Mar 18, 2004 5.928 5.953 5.886 5.908 65,895 -0.02(-0.41%)
Mar 17, 2004 6.009 6.090 5.903 5.932 127,672 -0.07(-1.25%)
Mar 16, 2004 6.140 6.140 5.935 6.007 107,454 -0.11(-1.79%)
Mar 15, 2004 6.116 6.164 6.066 6.116 88,734 -0.01(-0.09%)
Mar 12, 2004 6.010 6.170 5.889 6.122 118,686 +0.18(+3.11%)
Mar 11, 2004 5.933 6.010 5.876 5.937 74,506 +0.00(+0.00%)
Mar 10, 2004 5.969 6.002 5.921 5.937 124,676 -0.03(-0.53%)
Mar 09, 2004 5.929 5.983 5.908 5.969 143,397 +0.04(+0.63%)
Mar 08, 2004 5.892 5.980 5.892 5.932 90,231 +0.01(+0.18%)
Mar 05, 2004 5.876 5.945 5.852 5.921 147,515 +0.05(+0.77%)
Mar 04, 2004 5.889 5.935 5.847 5.876 193,942 +0.00(+0.05%)
Mar 03, 2004 5.742 5.903 5.716 5.873 742,071 +0.10(+1.66%)
Mar 02, 2004 5.876 5.876 5.740 5.777 130,293 -0.03(-0.51%)
Mar 01, 2004 5.849 5.849 5.745 5.807 98,094 +0.05(+0.83%)
Feb 27, 2004 5.897 5.897 5.759 5.759 78,250 -0.05(-0.82%)
Feb 26, 2004 5.825 5.836 5.718 5.807 108,951 +0.09(+1.59%)
Feb 25, 2004 5.702 5.724 5.646 5.716 107,079 +0.02(+0.28%)
Feb 24, 2004 5.847 5.903 5.700 5.700 272,567 -0.15(-2.51%)
Feb 23, 2004 5.983 5.983 5.847 5.847 250,102 -0.13(-2.10%)
Feb 20, 2004 6.076 6.076 5.921 5.972 129,544 -0.05(-0.75%)
Feb 19, 2004 6.063 6.100 6.010 6.018 90,606 -0.01(-0.13%)
Feb 18, 2004 6.116 6.143 6.010 6.026 142,274 -0.05(-0.79%)
Feb 17, 2004 6.063 6.143 6.063 6.074 92,478 -0.03(-0.52%)
Feb 13, 2004 6.092 6.143 6.074 6.106 55,411 -0.04(-0.61%)
Feb 12, 2004 6.143 6.143 6.050 6.143 88,359 +0.04(+0.61%)
Feb 11, 2004 6.143 6.143 5.983 6.106 119,809 -0.03(-0.57%)
Feb 10, 2004 6.074 6.143 6.074 6.140 95,098 +0.01(+0.17%)
Feb 09, 2004 6.143 6.143 6.069 6.130 102,212 +0.05(+0.83%)
Feb 06, 2004 5.943 6.156 5.943 6.079 89,857 +0.03(+0.44%)
Feb 05, 2004 6.071 6.170 5.935 6.052 132,165 -0.08(-1.35%)
Feb 04, 2004 6.205 6.303 6.068 6.135 64,397 -0.12(-1.88%)
Feb 03, 2004 6.076 6.279 6.045 6.253 110,823 +0.10(+1.56%)
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.