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

Gladstone Cap Corp (NQ: GLAD )

22.73 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 29, 2007 5.893 5.949 5.625 5.689 465,262 -0.07(-1.24%)
Jun 28, 2007 5.973 5.973 5.755 5.761 284,785 -0.18(-3.03%)
Jun 27, 2007 5.700 5.959 5.700 5.941 420,169 +0.19(+3.37%)
Jun 26, 2007 5.702 5.830 5.674 5.747 310,851 +0.06(+1.12%)
Jun 25, 2007 5.861 5.989 5.684 5.684 306,034 -0.18(-3.07%)
Jun 22, 2007 5.949 6.028 5.864 5.864 830,991 -0.11(-1.86%)
Jun 21, 2007 6.065 6.065 5.933 5.975 382,990 -0.02(-0.31%)
Jun 20, 2007 6.052 6.071 5.938 5.994 325,540 -0.06(-1.05%)
Jun 19, 2007 6.031 6.097 6.002 6.057 354,963 -0.01(-0.22%)
Jun 18, 2007 6.124 6.145 6.028 6.071 137,307 -0.05(-0.78%)
Jun 15, 2007 6.087 6.134 6.026 6.118 435,310 +0.07(+1.23%)
Jun 14, 2007 6.095 6.095 5.978 6.044 245,192 -0.02(-0.39%)
Jun 13, 2007 6.028 6.118 5.928 6.068 215,014 +0.08(+1.28%)
Jun 12, 2007 6.132 6.142 5.914 5.991 299,134 -0.22(-3.58%)
Jun 11, 2007 6.092 6.234 6.067 6.214 218,549 +0.12(+1.91%)
Jun 08, 2007 6.018 6.100 5.986 6.097 494,443 +0.07(+1.19%)
Jun 07, 2007 6.129 6.129 6.015 6.026 143,049 -0.07(-1.17%)
Jun 06, 2007 6.079 6.129 6.036 6.097 143,833 +0.01(+0.13%)
Jun 05, 2007 6.142 6.256 6.015 6.089 257,689 -0.07(-1.16%)
Jun 04, 2007 6.148 6.164 6.095 6.161 268,327 +0.00(+0.04%)
Jun 01, 2007 6.243 6.243 6.097 6.158 161,728 +0.03(+0.56%)
May 31, 2007 6.203 6.203 6.097 6.124 499,928 -0.03(-0.43%)
May 30, 2007 5.991 6.150 5.965 6.150 182,988 +0.10(+1.62%)
May 29, 2007 6.100 6.103 5.951 6.052 259,813 +0.03(+0.48%)
May 25, 2007 6.044 6.124 5.965 6.023 121,298 +0.07(+1.16%)
May 24, 2007 6.097 6.103 5.909 5.954 250,907 -0.14(-2.31%)
May 23, 2007 6.177 6.190 6.067 6.095 116,670 -0.08(-1.29%)
May 22, 2007 6.076 6.174 5.989 6.174 139,024 +0.07(+1.08%)
May 21, 2007 6.190 6.190 6.036 6.108 180,578 -0.00(-0.04%)
May 18, 2007 6.063 6.129 5.965 6.111 188,994 +0.04(+0.66%)
May 17, 2007 6.060 6.111 6.004 6.071 209,745 -0.03(-0.48%)
May 16, 2007 6.097 6.100 5.975 6.100 510,366 +0.01(+0.09%)
May 15, 2007 6.079 6.150 5.991 6.095 317,482 +0.02(+0.39%)
May 14, 2007 6.230 6.230 6.060 6.071 330,889 -0.15(-2.47%)
May 11, 2007 6.116 6.224 6.097 6.224 142,894 +0.12(+1.91%)
May 10, 2007 6.164 6.230 6.084 6.108 563,753 -0.12(-1.96%)
May 09, 2007 6.097 6.230 6.097 6.230 178,745 +0.09(+1.47%)
May 08, 2007 6.227 6.230 6.108 6.140 216,414 -0.03(-0.52%)
May 07, 2007 6.150 6.227 6.126 6.171 110,800 +0.02(+0.30%)
May 04, 2007 6.362 6.362 6.150 6.153 194,294 -0.08(-1.23%)
May 03, 2007 6.293 6.360 6.177 6.230 165,436 -0.03(-0.51%)
May 02, 2007 6.193 6.275 6.097 6.262 312,212 +0.01(+0.13%)
May 01, 2007 6.338 6.362 6.193 6.254 95,191 -0.06(-0.88%)
Apr 30, 2007 6.407 6.407 6.230 6.309 239,413 -0.10(-1.57%)
Apr 27, 2007 6.421 6.421 6.264 6.410 362,367 -0.09(-1.39%)
Apr 26, 2007 6.569 6.585 6.450 6.500 137,137 -0.02(-0.33%)
Apr 25, 2007 6.545 6.548 6.445 6.521 128,295 +0.00(+0.04%)
Apr 24, 2007 6.360 6.519 6.325 6.519 134,327 +0.18(+2.89%)
Apr 23, 2007 6.548 6.548 6.331 6.336 153,199 -0.10(-1.52%)
Apr 20, 2007 6.505 6.505 6.323 6.434 154,976 +0.06(+0.96%)
Apr 19, 2007 6.357 6.415 6.325 6.373 98,884 -0.02(-0.37%)
Apr 18, 2007 6.498 6.561 6.390 6.397 96,111 -0.12(-1.79%)
Apr 17, 2007 6.495 6.548 6.468 6.513 101,392 +0.04(+0.66%)
Apr 16, 2007 6.389 6.474 6.378 6.471 102,245 +0.10(+1.58%)
Apr 13, 2007 6.362 6.370 6.296 6.370 118,503 +0.01(+0.12%)
Apr 12, 2007 6.232 6.362 6.232 6.362 100,823 +0.07(+1.14%)
Apr 11, 2007 6.338 6.360 6.240 6.291 145,263 -0.01(-0.08%)
Apr 10, 2007 6.296 6.323 6.259 6.296 77,967 -0.01(-0.21%)
Apr 09, 2007 6.299 6.323 6.240 6.309 129,687 +0.06(+0.89%)
Apr 05, 2007 6.309 6.309 6.246 6.254 49,034 -0.05(-0.84%)
Apr 04, 2007 6.309 6.309 6.235 6.307 71,366 +0.01(+0.21%)
Apr 03, 2007 6.246 6.309 6.219 6.293 121,162 +0.03(+0.47%)
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.