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

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)
Streaming Delayed Price Updated: 4:00 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 30, 2008 4.661 4.688 4.601 4.680 442,641 +0.02(+0.40%)
May 29, 2008 4.732 4.738 4.651 4.661 561,209 -0.07(-1.45%)
May 28, 2008 4.751 4.827 4.688 4.730 249,944 -0.01(-0.28%)
May 27, 2008 4.830 4.843 4.669 4.743 399,948 -0.04(-0.83%)
May 26, 2008 4.738 4.790 4.672 4.782 290,475 +0.00(+0.00%)
May 23, 2008 4.738 4.790 4.672 4.782 290,475 +0.04(+0.94%)
May 22, 2008 4.814 4.814 4.701 4.738 296,584 -0.01(-0.22%)
May 21, 2008 4.793 4.843 4.704 4.748 375,317 -0.02(-0.50%)
May 20, 2008 4.864 4.869 4.738 4.772 336,515 -0.02(-0.49%)
May 19, 2008 4.793 4.869 4.738 4.796 669,531 -0.01(-0.11%)
May 16, 2008 4.896 4.896 4.777 4.801 581,167 -0.08(-1.57%)
May 15, 2008 4.998 4.998 4.869 4.877 540,294 +0.01(+0.16%)
May 14, 2008 4.882 4.922 4.838 4.869 494,832 +0.01(+0.22%)
May 13, 2008 4.896 4.896 4.825 4.859 481,318 -0.01(-0.11%)
May 12, 2008 4.706 4.932 4.706 4.864 681,408 +0.19(+4.05%)
May 09, 2008 4.780 4.822 4.635 4.675 650,508 -0.05(-1.06%)
May 08, 2008 4.735 4.751 4.672 4.725 472,154 +0.03(+0.56%)
May 07, 2008 4.743 4.877 4.693 4.698 615,646 -0.04(-0.89%)
May 06, 2008 4.869 4.882 4.725 4.740 1,106,193 -0.28(-5.51%)
May 05, 2008 5.146 5.146 4.975 5.017 1,194,891 +0.04(+0.90%)
May 02, 2008 5.056 5.056 4.948 4.972 757,003 +0.02(+0.48%)
May 01, 2008 4.954 5.096 4.922 4.948 566,035 +0.01(+0.11%)
Apr 30, 2008 4.946 5.054 4.901 4.943 539,527 +0.06(+1.13%)
Apr 29, 2008 4.975 4.985 4.848 4.888 617,549 -0.04(-0.85%)
Apr 28, 2008 5.001 5.014 4.832 4.930 828,304 -0.01(-0.11%)
Apr 25, 2008 5.019 5.019 4.804 4.935 791,219 -0.04(-0.74%)
Apr 24, 2008 4.975 5.059 4.898 4.972 274,153 +0.05(+0.96%)
Apr 23, 2008 4.943 5.027 4.869 4.925 329,904 +0.06(+1.14%)
Apr 22, 2008 4.982 5.059 4.869 4.869 409,268 -0.13(-2.53%)
Apr 21, 2008 5.025 5.032 4.896 4.996 459,358 -0.01(-0.26%)
Apr 18, 2008 5.090 5.090 4.869 5.009 962,742 +0.01(+0.16%)
Apr 17, 2008 5.133 5.133 4.967 5.001 839,782 -0.04(-0.89%)
Apr 16, 2008 4.904 5.104 4.882 5.046 1,798,437 +0.36(+7.64%)
Apr 15, 2008 4.659 4.725 4.625 4.688 262,197 +0.07(+1.48%)
Apr 14, 2008 4.553 4.709 4.527 4.619 212,445 +0.13(+2.87%)
Apr 11, 2008 4.706 4.788 4.485 4.490 367,001 -0.23(-4.96%)
Apr 10, 2008 4.811 4.825 4.698 4.725 383,585 -0.07(-1.43%)
Apr 09, 2008 5.104 5.104 4.477 4.793 755,836 -0.29(-5.70%)
Apr 08, 2008 4.935 5.091 4.935 5.083 345,838 +0.16(+3.21%)
Apr 07, 2008 5.001 5.030 4.896 4.925 355,952 -0.02(-0.48%)
Apr 04, 2008 4.943 5.001 4.930 4.948 287,850 +0.00(+0.00%)
Apr 03, 2008 4.946 4.985 4.927 4.948 340,630 +0.00(+0.05%)
Apr 02, 2008 5.038 5.038 4.927 4.946 217,365 -0.04(-0.79%)
Apr 01, 2008 4.935 5.051 4.848 4.985 416,646 +0.06(+1.23%)
Mar 31, 2008 4.843 4.947 4.788 4.925 678,786 +0.13(+2.69%)
Mar 28, 2008 4.819 4.838 4.738 4.796 479,798 -0.01(-0.11%)
Mar 27, 2008 4.706 4.882 4.677 4.801 647,879 +0.16(+3.52%)
Mar 26, 2008 4.656 4.677 4.575 4.638 544,793 -0.03(-0.68%)
Mar 25, 2008 4.748 4.785 4.632 4.669 377,149 -0.07(-1.50%)
Mar 24, 2008 4.740 4.809 4.656 4.740 868,337 +0.01(+0.22%)
Mar 21, 2008 4.648 4.761 4.485 4.730 1,206,335 +0.00(+0.00%)
Mar 20, 2008 4.648 4.761 4.485 4.730 1,206,335 +0.09(+1.87%)
Mar 19, 2008 4.769 4.777 4.640 4.643 539,591 -0.04(-0.95%)
Mar 18, 2008 4.522 4.688 4.414 4.688 551,571 +0.28(+6.33%)
Mar 17, 2008 4.277 4.525 4.277 4.409 535,097 +0.01(+0.24%)
Mar 14, 2008 4.667 4.682 4.348 4.398 449,111 -0.24(-5.27%)
Mar 13, 2008 4.561 4.685 4.490 4.643 381,248 +0.08(+1.79%)
Mar 12, 2008 4.593 4.669 4.475 4.561 520,120 -0.02(-0.40%)
Mar 11, 2008 4.388 4.598 4.348 4.580 629,715 +0.30(+7.08%)
Mar 10, 2008 4.382 4.422 4.277 4.277 825,436 +0.00(+0.00%)
Mar 07, 2008 4.277 4.435 4.261 4.277 280,601 +0.00(+0.00%)
Mar 06, 2008 4.443 4.456 4.277 4.277 360,405 -0.18(-4.13%)
Mar 05, 2008 4.472 4.527 4.438 4.461 233,793 +0.02(+0.47%)
Mar 04, 2008 4.282 4.577 4.277 4.440 507,533 +0.13(+2.93%)
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.