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

Gladstone Cap Corp (NQ: GLAD )

24.14 +0.54 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2003 1.455 1.460 1.441 1.441 420,788 -0.01(-0.58%)
Feb 27, 2003 1.452 1.454 1.441 1.450 172,631 +0.00(+0.06%)
Feb 26, 2003 1.453 1.453 1.437 1.449 210,394 +0.00(+0.19%)
Feb 25, 2003 1.459 1.459 1.441 1.446 222,262 -0.01(-0.95%)
Feb 24, 2003 1.462 1.464 1.455 1.460 297,788 +0.00(+0.00%)
Feb 21, 2003 1.458 1.460 1.452 1.460 127,315 +0.00(+0.00%)
Feb 20, 2003 1.455 1.460 1.453 1.460 183,420 +0.00(+0.13%)
Feb 19, 2003 1.463 1.474 1.455 1.458 214,709 -0.01(-0.94%)
Feb 18, 2003 1.469 1.483 1.460 1.472 195,288 -0.01(-0.75%)
Feb 14, 2003 1.489 1.491 1.470 1.483 143,499 -0.01(-0.56%)
Feb 13, 2003 1.477 1.491 1.474 1.491 157,525 +0.02(+1.19%)
Feb 12, 2003 1.483 1.487 1.464 1.474 201,762 +0.00(+0.00%)
Feb 11, 2003 1.470 1.478 1.469 1.474 194,209 -0.00(-0.13%)
Feb 10, 2003 1.488 1.488 1.471 1.476 219,025 -0.00(-0.25%)
Feb 07, 2003 1.483 1.487 1.478 1.479 288,078 +0.00(+0.06%)
Feb 06, 2003 1.501 1.501 1.478 1.478 144,578 -0.01(-0.37%)
Feb 05, 2003 1.479 1.499 1.470 1.484 977,523 +0.01(+0.69%)
Feb 04, 2003 1.492 1.492 1.474 1.474 695,918 -0.01(-0.82%)
Feb 03, 2003 1.515 1.515 1.486 1.486 149,973 -0.02(-1.04%)
Jan 31, 2003 1.525 1.525 1.483 1.501 404,604 +0.02(+1.06%)
Jan 30, 2003 1.511 1.510 1.483 1.486 178,025 -0.03(-2.26%)
Jan 29, 2003 1.486 1.520 1.483 1.520 67,973 +0.03(+2.24%)
Jan 28, 2003 1.529 1.529 1.474 1.487 180,183 -0.01(-0.80%)
Jan 27, 2003 1.493 1.542 1.489 1.499 204,999 +0.01(+0.37%)
Jan 24, 2003 1.484 1.501 1.467 1.493 172,631 -0.02(-1.47%)
Jan 23, 2003 1.516 1.516 1.478 1.515 89,552 +0.04(+2.38%)
Jan 22, 2003 1.507 1.507 1.477 1.480 131,631 -0.01(-0.87%)
Jan 21, 2003 1.517 1.517 1.493 1.493 238,446 -0.00(-0.06%)
Jan 17, 2003 1.522 1.543 1.493 1.494 105,736 -0.03(-1.89%)
Jan 16, 2003 1.535 1.541 1.511 1.523 60,420 +0.02(+1.05%)
Jan 15, 2003 1.535 1.535 1.486 1.507 260,025 -0.04(-2.63%)
Jan 14, 2003 1.524 1.552 1.524 1.548 84,157 +0.04(+2.45%)
Jan 13, 2003 1.504 1.539 1.501 1.511 86,315 -0.00(-0.06%)
Jan 10, 2003 1.528 1.528 1.491 1.512 206,078 -0.02(-1.09%)
Jan 09, 2003 1.500 1.529 1.500 1.528 134,868 +0.04(+2.36%)
Jan 08, 2003 1.548 1.548 1.493 1.493 187,736 -0.05(-3.08%)
Jan 07, 2003 1.577 1.589 1.539 1.541 258,946 -0.01(-0.94%)
Jan 06, 2003 1.552 1.576 1.532 1.555 398,130 +0.03(+1.94%)
Jan 03, 2003 1.552 1.552 1.526 1.526 163,999 -0.03(-1.67%)
Jan 02, 2003 1.556 1.556 1.530 1.552 132,710 +0.03(+1.64%)
Dec 31, 2002 1.481 1.576 1.452 1.526 397,051 +0.06(+4.04%)
Dec 30, 2002 1.523 1.523 1.460 1.467 238,446 -0.03(-1.68%)
Dec 27, 2002 1.504 1.526 1.487 1.492 156,446 -0.03(-1.89%)
Dec 26, 2002 1.540 1.545 1.492 1.521 206,078 +0.02(+1.48%)
Dec 24, 2002 1.539 1.540 1.499 1.499 32,368 -0.04(-2.35%)
Dec 23, 2002 1.532 1.552 1.476 1.535 201,762 -0.01(-0.84%)
Dec 20, 2002 1.548 1.552 1.493 1.548 317,209 +0.03(+2.20%)
Dec 19, 2002 1.561 1.561 1.497 1.514 204,999 -0.06(-3.60%)
Dec 18, 2002 1.537 1.571 1.515 1.571 165,078 +0.05(+3.28%)
Dec 17, 2002 1.501 1.539 1.492 1.521 227,657 +0.03(+1.99%)
Dec 16, 2002 1.450 1.491 1.450 1.491 169,394 +0.04(+2.81%)
Dec 13, 2002 1.484 1.484 1.443 1.450 127,315 -0.04(-2.80%)
Dec 12, 2002 1.488 1.512 1.483 1.492 213,630 +0.00(+0.00%)
Dec 11, 2002 1.473 1.499 1.460 1.492 97,104 +0.00(+0.12%)
Dec 10, 2002 1.476 1.501 1.460 1.490 132,710 +0.03(+1.71%)
Dec 09, 2002 1.506 1.506 1.436 1.465 171,552 -0.04(-2.47%)
Dec 06, 2002 1.529 1.542 1.453 1.502 174,788 -0.03(-2.23%)
Dec 05, 2002 1.525 1.541 1.525 1.537 133,789 +0.00(+0.30%)
Dec 04, 2002 1.531 1.550 1.503 1.532 133,789 -0.01(-0.72%)
Dec 03, 2002 1.548 1.560 1.517 1.543 101,420 -0.01(-0.42%)
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.