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

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2006 6.341 6.341 6.230 6.278 109,137 -0.05(-0.71%)
Oct 30, 2006 6.251 6.341 6.182 6.323 110,419 +0.07(+1.15%)
Oct 27, 2006 6.285 6.336 6.232 6.251 86,236 -0.10(-1.59%)
Oct 26, 2006 6.238 6.368 6.230 6.352 165,942 +0.14(+2.31%)
Oct 25, 2006 6.219 6.238 6.174 6.209 99,668 -0.01(-0.17%)
Oct 24, 2006 6.156 6.230 6.150 6.219 62,433 +0.02(+0.30%)
Oct 23, 2006 6.164 6.201 6.071 6.201 109,152 +0.04(+0.60%)
Oct 20, 2006 6.084 6.164 5.965 6.164 119,861 +0.10(+1.66%)
Oct 19, 2006 5.930 6.137 5.930 6.063 152,958 -0.07(-1.17%)
Oct 18, 2006 6.156 6.203 6.097 6.134 129,201 -0.02(-0.30%)
Oct 17, 2006 6.081 6.158 6.015 6.153 141,581 +0.06(+0.91%)
Oct 16, 2006 6.044 6.111 5.975 6.097 110,491 +0.05(+0.88%)
Oct 13, 2006 6.012 6.055 5.949 6.044 90,747 +0.02(+0.31%)
Oct 12, 2006 5.930 6.028 5.906 6.026 125,753 +0.15(+2.53%)
Oct 11, 2006 5.986 5.986 5.859 5.877 225,369 -0.07(-1.12%)
Oct 10, 2006 6.002 6.002 5.885 5.944 92,546 -0.03(-0.53%)
Oct 09, 2006 5.909 5.975 5.909 5.975 74,825 +0.03(+0.54%)
Oct 06, 2006 5.880 5.944 5.861 5.944 109,016 +0.05(+0.85%)
Oct 05, 2006 5.917 5.965 5.856 5.893 174,105 -0.05(-0.76%)
Oct 04, 2006 5.840 5.938 5.840 5.938 157,677 +0.06(+0.99%)
Oct 03, 2006 5.806 5.893 5.806 5.880 142,419 +0.06(+1.00%)
Oct 02, 2006 5.832 5.909 5.811 5.822 110,170 -0.01(-0.23%)
Sep 29, 2006 5.938 5.938 5.822 5.835 221,280 -0.05(-0.86%)
Sep 28, 2006 5.811 5.885 5.766 5.885 604,210 +0.07(+1.14%)
Sep 27, 2006 5.837 5.885 5.806 5.819 246,859 -0.06(-1.08%)
Sep 26, 2006 5.885 5.885 5.859 5.882 278,580 +0.02(+0.31%)
Sep 25, 2006 5.883 5.912 5.832 5.864 145,761 +0.02(+0.36%)
Sep 22, 2006 5.864 5.906 5.832 5.843 88,604 -0.06(-1.08%)
Sep 21, 2006 5.938 5.938 5.867 5.906 135,168 -0.03(-0.54%)
Sep 20, 2006 5.938 5.941 5.901 5.938 254,905 +0.00(+0.00%)
Sep 19, 2006 5.978 5.978 5.898 5.938 143,788 -0.08(-1.28%)
Sep 18, 2006 6.007 6.018 5.978 6.015 79,065 +0.02(+0.31%)
Sep 15, 2006 6.018 6.018 5.991 5.997 318,772 -0.02(-0.35%)
Sep 14, 2006 6.002 6.018 6.002 6.018 105,051 +0.00(+0.00%)
Sep 13, 2006 6.018 6.031 5.983 6.018 326,694 +0.00(+0.04%)
Sep 12, 2006 5.981 6.018 5.917 6.015 134,999 +0.02(+0.35%)
Sep 11, 2006 6.055 6.065 5.962 5.994 100,992 -0.05(-0.83%)
Sep 08, 2006 6.097 6.097 5.973 6.044 152,528 -0.02(-0.26%)
Sep 07, 2006 6.121 6.121 6.018 6.060 75,821 -0.06(-0.95%)
Sep 06, 2006 6.108 6.118 6.007 6.118 104,783 +0.01(+0.13%)
Sep 05, 2006 5.991 6.111 5.991 6.111 127,620 +0.07(+1.10%)
Sep 01, 2006 6.018 6.068 5.967 6.044 79,910 +0.04(+0.71%)
Aug 31, 2006 6.042 6.050 5.954 6.002 152,090 +0.02(+0.40%)
Aug 30, 2006 5.981 5.981 5.906 5.978 105,670 -0.01(-0.22%)
Aug 29, 2006 5.883 5.991 5.879 5.991 179,952 +0.10(+1.71%)
Aug 28, 2006 5.872 5.893 5.845 5.890 115,097 +0.02(+0.36%)
Aug 25, 2006 5.835 5.872 5.800 5.869 65,224 +0.02(+0.41%)
Aug 24, 2006 5.861 5.872 5.787 5.845 69,181 +0.07(+1.24%)
Aug 23, 2006 5.885 5.885 5.774 5.774 81,060 -0.11(-1.85%)
Aug 22, 2006 5.840 5.890 5.837 5.883 44,059 +0.03(+0.50%)
Aug 21, 2006 5.822 5.859 5.798 5.853 60,826 -0.01(-0.14%)
Aug 18, 2006 5.890 5.890 5.806 5.861 66,967 -0.02(-0.41%)
Aug 17, 2006 5.883 5.885 5.843 5.885 47,186 +0.00(+0.05%)
Aug 16, 2006 5.848 5.883 5.800 5.883 114,968 +0.02(+0.27%)
Aug 15, 2006 5.827 5.883 5.784 5.867 116,379 +0.08(+1.37%)
Aug 14, 2006 5.750 5.830 5.750 5.787 135,825 +0.02(+0.41%)
Aug 11, 2006 5.795 5.806 5.753 5.763 63,640 +0.00(+0.00%)
Aug 10, 2006 5.665 5.806 5.665 5.763 109,495 +0.05(+0.79%)
Aug 09, 2006 5.806 5.806 5.678 5.718 104,738 -0.01(-0.23%)
Aug 08, 2006 5.832 5.832 5.731 5.731 120,778 -0.07(-1.23%)
Aug 07, 2006 5.869 5.904 5.771 5.803 107,235 -0.06(-0.95%)
Aug 04, 2006 5.906 5.922 5.776 5.859 64,289 -0.03(-0.54%)
Aug 03, 2006 5.877 5.898 5.729 5.890 137,933 +0.09(+1.55%)
Aug 02, 2006 5.835 5.928 5.729 5.800 115,440 +0.02(+0.41%)
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.