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

Gladstone Cap Corp (NQ: GLAD )

22.57 -0.35 (-1.53%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 18, 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 (%)
May 31, 2006 5.798 5.843 5.722 5.798 187,123 +0.10(+1.76%)
May 30, 2006 5.630 5.827 5.548 5.698 187,537 +0.14(+2.51%)
May 26, 2006 5.480 5.606 5.477 5.559 50,936 +0.02(+0.33%)
May 25, 2006 5.580 5.580 5.522 5.540 213,397 +0.02(+0.38%)
May 24, 2006 5.551 5.580 5.461 5.519 187,860 +0.05(+0.87%)
May 23, 2006 5.543 5.590 5.453 5.472 216,091 -0.09(-1.56%)
May 22, 2006 5.580 5.606 5.527 5.559 206,714 -0.05(-0.94%)
May 19, 2006 5.751 5.751 5.574 5.611 113,230 -0.10(-1.75%)
May 18, 2006 5.716 5.751 5.698 5.711 64,622 -0.01(-0.09%)
May 17, 2006 5.711 5.751 5.685 5.716 115,418 -0.02(-0.41%)
May 16, 2006 5.719 5.816 5.701 5.740 139,306 +0.01(+0.23%)
May 15, 2006 5.685 5.788 5.666 5.727 88,141 +0.02(+0.28%)
May 12, 2006 5.790 5.843 5.632 5.711 176,868 -0.08(-1.36%)
May 11, 2006 5.814 5.864 5.782 5.790 136,350 -0.03(-0.45%)
May 10, 2006 5.851 5.890 5.816 5.816 108,192 -0.03(-0.58%)
May 09, 2006 5.843 5.874 5.814 5.851 108,366 +0.01(+0.18%)
May 08, 2006 5.811 5.909 5.811 5.840 166,921 +0.00(+0.05%)
May 05, 2006 6.151 6.245 5.806 5.838 229,826 -0.35(-5.62%)
May 04, 2006 5.645 6.306 5.645 6.185 638,258 +0.53(+9.30%)
May 03, 2006 5.703 5.737 5.659 5.659 84,125 -0.05(-0.88%)
May 02, 2006 5.748 5.782 5.690 5.709 63,737 -0.04(-0.69%)
May 01, 2006 5.761 5.814 5.740 5.748 146,571 -0.06(-1.04%)
Apr 28, 2006 5.835 5.856 5.727 5.809 195,296 +0.05(+0.82%)
Apr 27, 2006 5.790 5.827 5.724 5.761 83,741 -0.07(-1.26%)
Apr 26, 2006 5.843 5.843 5.724 5.835 139,443 +0.04(+0.68%)
Apr 25, 2006 5.869 5.869 5.732 5.795 115,293 +0.00(+0.00%)
Apr 24, 2006 5.830 5.880 5.795 5.795 101,037 -0.04(-0.63%)
Apr 21, 2006 5.895 5.922 5.790 5.832 109,966 +0.02(+0.41%)
Apr 20, 2006 5.877 5.877 5.766 5.809 55,978 -0.09(-1.47%)
Apr 19, 2006 5.853 5.895 5.782 5.895 99,122 +0.05(+0.81%)
Apr 18, 2006 5.711 5.851 5.669 5.848 150,454 +0.11(+1.97%)
Apr 17, 2006 5.661 5.761 5.661 5.735 308,762 +0.06(+0.97%)
Apr 13, 2006 5.661 5.685 5.645 5.680 98,267 +0.02(+0.32%)
Apr 12, 2006 5.632 5.714 5.648 5.661 309,898 +0.03(+0.51%)
Apr 11, 2006 5.745 5.748 5.622 5.632 75,819 -0.07(-1.15%)
Apr 10, 2006 5.785 5.785 5.632 5.698 95,117 -0.04(-0.78%)
Apr 07, 2006 5.777 5.790 5.648 5.743 95,379 -0.03(-0.59%)
Apr 06, 2006 5.738 5.777 5.703 5.777 82,837 +0.04(+0.73%)
Apr 05, 2006 5.659 5.745 5.632 5.735 101,873 +0.08(+1.35%)
Apr 04, 2006 5.648 5.711 5.606 5.659 73,642 -0.02(-0.28%)
Apr 03, 2006 5.672 5.722 5.635 5.674 88,863 +0.00(+0.05%)
Mar 31, 2006 5.698 5.730 5.659 5.672 191,523 +0.01(+0.23%)
Mar 30, 2006 5.685 5.685 5.616 5.659 73,384 +0.03(+0.47%)
Mar 29, 2006 5.601 5.661 5.580 5.632 95,858 +0.00(+0.05%)
Mar 28, 2006 5.664 5.664 5.553 5.630 141,042 -0.00(-0.05%)
Mar 27, 2006 5.590 5.648 5.556 5.632 87,727 +0.04(+0.75%)
Mar 24, 2006 5.556 5.593 5.522 5.590 69,216 +0.02(+0.33%)
Mar 23, 2006 5.527 5.593 5.459 5.572 71,051 +0.08(+1.49%)
Mar 22, 2006 5.511 5.519 5.461 5.490 125,004 -0.02(-0.33%)
Mar 21, 2006 5.535 5.574 5.509 5.509 113,750 -0.07(-1.23%)
Mar 20, 2006 5.645 5.685 5.543 5.577 114,157 -0.07(-1.21%)
Mar 17, 2006 5.674 5.685 5.619 5.645 465,930 +0.00(+0.00%)
Mar 16, 2006 5.659 5.659 5.601 5.645 84,570 +0.00(+0.00%)
Mar 15, 2006 5.624 5.659 5.574 5.645 127,725 -0.02(-0.33%)
Mar 14, 2006 5.551 5.664 5.514 5.664 132,068 +0.14(+2.48%)
Mar 13, 2006 5.551 5.553 5.501 5.527 97,766 -0.04(-0.66%)
Mar 10, 2006 5.516 5.630 5.514 5.564 87,948 +0.02(+0.43%)
Mar 09, 2006 5.556 5.659 5.445 5.540 183,631 -0.03(-0.57%)
Mar 08, 2006 5.564 5.606 5.472 5.572 128,618 +0.01(+0.19%)
Mar 07, 2006 5.469 5.595 5.435 5.561 181,397 +0.06(+1.05%)
Mar 06, 2006 5.527 5.543 5.482 5.503 127,372 -0.04(-0.81%)
Mar 03, 2006 5.535 5.624 5.527 5.548 90,128 -0.05(-0.85%)
Mar 02, 2006 5.551 5.619 5.495 5.595 141,312 -0.01(-0.19%)
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.