Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.009 6.191 6.004 6.191 128,739 +0.19(+3.25%)
Aug 30, 2005 6.054 6.070 5.970 5.996 120,844 -0.03(-0.52%)
Aug 29, 2005 6.035 6.064 5.993 6.027 150,980 -0.03(-0.48%)
Aug 26, 2005 6.120 6.151 6.056 6.056 133,883 -0.06(-1.03%)
Aug 25, 2005 6.080 6.191 6.080 6.120 96,487 +0.01(+0.22%)
Aug 24, 2005 6.120 6.212 6.085 6.106 159,323 -0.06(-0.98%)
Aug 23, 2005 6.133 6.167 6.041 6.167 155,965 +0.08(+1.30%)
Aug 22, 2005 6.027 6.114 6.012 6.088 151,204 +0.04(+0.70%)
Aug 19, 2005 5.975 6.088 5.904 6.046 142,261 +0.06(+0.92%)
Aug 18, 2005 6.149 6.185 5.977 5.991 214,094 -0.20(-3.19%)
Aug 17, 2005 6.199 6.225 6.125 6.188 225,526 -0.01(-0.17%)
Aug 16, 2005 6.209 6.317 6.175 6.199 216,260 -0.03(-0.42%)
Aug 15, 2005 6.088 6.267 6.088 6.225 232,832 +0.07(+1.20%)
Aug 12, 2005 6.241 6.241 6.083 6.151 196,553 -0.07(-1.18%)
Aug 11, 2005 6.188 6.292 6.106 6.225 191,640 +0.04(+0.60%)
Aug 10, 2005 6.098 6.212 6.089 6.188 212,403 +0.12(+2.00%)
Aug 09, 2005 6.185 6.314 6.056 6.067 297,618 -0.02(-0.39%)
Aug 08, 2005 6.041 6.172 6.041 6.091 266,775 +0.04(+0.70%)
Aug 05, 2005 6.241 6.317 5.883 6.048 417,824 -0.25(-3.93%)
Aug 04, 2005 6.638 6.738 6.196 6.296 529,086 -0.38(-5.72%)
Aug 03, 2005 6.749 6.841 6.678 6.678 157,473 -0.08(-1.25%)
Aug 02, 2005 6.664 6.962 6.654 6.762 227,806 +0.05(+0.71%)
Aug 01, 2005 6.828 6.922 6.596 6.714 154,673 -0.09(-1.39%)
Jul 29, 2005 6.909 6.909 6.764 6.809 197,400 -0.03(-0.50%)
Jul 28, 2005 6.712 6.843 6.675 6.843 136,231 +0.15(+2.20%)
Jul 27, 2005 6.596 6.712 6.562 6.696 74,276 +0.10(+1.52%)
Jul 26, 2005 6.467 6.596 6.467 6.596 144,620 +0.12(+1.79%)
Jul 25, 2005 6.567 6.601 6.454 6.480 111,657 -0.10(-1.52%)
Jul 22, 2005 6.522 6.580 6.412 6.580 184,775 +0.07(+1.13%)
Jul 21, 2005 6.667 6.709 6.488 6.506 236,107 -0.14(-2.18%)
Jul 20, 2005 6.467 6.670 6.451 6.651 150,019 +0.15(+2.27%)
Jul 19, 2005 6.435 6.541 6.435 6.504 92,832 +0.01(+0.16%)
Jul 18, 2005 6.383 6.541 6.351 6.493 129,734 +0.12(+1.82%)
Jul 15, 2005 6.351 6.501 6.351 6.377 183,415 +0.01(+0.12%)
Jul 14, 2005 6.425 6.580 6.356 6.370 132,569 -0.07(-1.10%)
Jul 13, 2005 6.538 6.580 6.425 6.441 209,698 -0.10(-1.49%)
Jul 12, 2005 6.376 6.556 6.343 6.538 199,907 +0.15(+2.31%)
Jul 11, 2005 6.322 6.391 6.317 6.391 151,820 +0.07(+1.17%)
Jul 08, 2005 6.341 6.341 6.246 6.317 120,574 +0.00(+0.00%)
Jul 07, 2005 6.314 6.341 6.204 6.317 118,636 +0.04(+0.67%)
Jul 06, 2005 6.214 6.327 6.212 6.275 75,248 +0.02(+0.29%)
Jul 05, 2005 6.185 6.322 6.185 6.256 158,810 +0.07(+1.08%)
Jul 01, 2005 6.206 6.212 6.122 6.189 83,964 +0.03(+0.49%)
Jun 30, 2005 6.238 6.238 6.141 6.159 134,810 -0.05(-0.85%)
Jun 29, 2005 6.238 6.238 6.159 6.212 160,064 -0.02(-0.38%)
Jun 28, 2005 6.227 6.272 6.188 6.235 152,690 +0.07(+1.11%)
Jun 27, 2005 6.233 6.235 6.159 6.167 105,271 -0.04(-0.64%)
Jun 24, 2005 6.199 6.249 6.159 6.206 451,854 +0.03(+0.47%)
Jun 23, 2005 6.238 6.314 6.159 6.177 181,549 -0.13(-2.05%)
Jun 22, 2005 6.243 6.317 6.196 6.306 194,660 +0.06(+1.01%)
Jun 21, 2005 6.254 6.288 6.180 6.243 261,087 +0.02(+0.30%)
Jun 20, 2005 6.343 6.343 6.185 6.225 267,505 -0.07(-1.13%)
Jun 17, 2005 6.275 6.333 6.159 6.296 251,597 +0.03(+0.42%)
Jun 16, 2005 6.077 6.275 6.077 6.270 165,030 +0.11(+1.79%)
Jun 15, 2005 6.120 6.159 6.056 6.159 180,998 +0.07(+1.12%)
Jun 14, 2005 6.093 6.154 6.017 6.091 165,102 -0.02(-0.26%)
Jun 13, 2005 6.325 6.325 6.054 6.106 272,383 -0.09(-1.40%)
Jun 10, 2005 6.241 6.270 6.083 6.193 134,179 -0.03(-0.51%)
Jun 09, 2005 6.217 6.301 6.185 6.225 123,131 +0.08(+1.28%)
Jun 08, 2005 6.185 6.217 6.080 6.146 205,454 -0.09(-1.48%)
Jun 07, 2005 6.141 6.317 6.101 6.238 236,156 +0.12(+1.89%)
Jun 06, 2005 6.062 6.141 5.991 6.122 282,747 +0.14(+2.42%)
Jun 03, 2005 6.141 6.141 5.922 5.977 246,118 -0.10(-1.69%)
Jun 02, 2005 6.059 6.102 5.996 6.080 210,086 +0.04(+0.74%)
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.