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

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2004 6.031 6.039 5.999 6.020 196,531 +0.01(+0.09%)
Sep 29, 2004 6.023 6.044 5.991 6.015 317,241 +0.01(+0.22%)
Sep 28, 2004 6.068 6.071 5.991 6.002 1,068,284 -0.03(-0.48%)
Sep 27, 2004 5.893 6.111 5.726 6.031 413,054 +0.12(+1.97%)
Sep 24, 2004 6.140 6.161 5.912 5.914 360,621 -0.26(-4.25%)
Sep 23, 2004 6.153 6.227 6.153 6.177 86,005 -0.03(-0.51%)
Sep 22, 2004 6.124 6.230 6.124 6.209 119,201 +0.01(+0.09%)
Sep 21, 2004 6.177 6.209 6.142 6.203 98,454 +0.02(+0.34%)
Sep 20, 2004 6.201 6.203 6.140 6.182 226,331 +0.00(+0.00%)
Sep 17, 2004 6.166 6.331 6.156 6.182 193,513 -0.03(-0.55%)
Sep 16, 2004 6.203 6.217 6.185 6.217 238,402 +0.01(+0.21%)
Sep 15, 2004 6.132 6.230 6.132 6.203 193,136 -0.05(-0.81%)
Sep 14, 2004 6.296 6.296 6.185 6.254 73,934 -0.02(-0.25%)
Sep 13, 2004 6.267 6.270 6.182 6.270 62,618 +0.03(+0.42%)
Sep 10, 2004 6.256 6.336 6.201 6.243 282,261 -0.04(-0.67%)
Sep 09, 2004 6.254 6.301 6.201 6.285 435,310 +0.11(+1.76%)
Sep 08, 2004 6.227 6.251 6.148 6.177 97,322 -0.04(-0.68%)
Sep 07, 2004 6.240 6.256 6.179 6.219 112,788 +0.06(+1.03%)
Sep 03, 2004 6.270 6.270 6.156 6.156 76,575 -0.11(-1.82%)
Sep 02, 2004 6.169 6.270 6.105 6.270 125,613 +0.11(+1.76%)
Sep 01, 2004 6.150 6.352 6.150 6.161 214,637 -0.07(-1.06%)
Aug 31, 2004 6.084 6.270 6.084 6.227 109,016 +0.07(+1.08%)
Aug 30, 2004 6.270 6.270 6.118 6.161 93,173 -0.00(-0.04%)
Aug 27, 2004 6.057 6.190 6.057 6.164 61,486 +0.07(+1.17%)
Aug 26, 2004 6.283 6.283 6.084 6.092 266,693 -0.19(-3.04%)
Aug 25, 2004 6.264 6.283 6.142 6.283 116,183 +0.16(+2.60%)
Aug 24, 2004 6.283 6.283 6.124 6.124 190,118 -0.06(-0.90%)
Aug 23, 2004 6.164 6.270 6.164 6.179 140,612 -0.07(-1.19%)
Aug 20, 2004 6.203 6.256 6.179 6.254 124,105 +0.06(+0.94%)
Aug 19, 2004 6.230 6.230 6.150 6.195 218,787 -0.03(-0.47%)
Aug 18, 2004 5.965 6.230 5.965 6.224 204,829 +0.09(+1.43%)
Aug 17, 2004 6.118 6.137 6.034 6.137 125,613 +0.09(+1.54%)
Aug 16, 2004 5.832 6.097 5.832 6.044 201,812 -0.01(-0.13%)
Aug 13, 2004 5.922 6.087 5.922 6.052 195,399 +0.07(+1.24%)
Aug 12, 2004 5.925 6.042 5.832 5.978 238,779 +0.04(+0.71%)
Aug 11, 2004 5.620 6.150 5.620 5.936 795,555 +0.26(+4.63%)
Aug 10, 2004 5.535 5.718 5.535 5.673 174,652 +0.15(+2.64%)
Aug 09, 2004 5.474 5.594 5.474 5.527 86,760 +0.01(+0.24%)
Aug 06, 2004 5.461 5.541 5.461 5.514 66,013 -0.03(-0.48%)
Aug 05, 2004 5.461 5.567 5.461 5.541 101,849 +0.00(+0.05%)
Aug 04, 2004 5.538 5.541 5.464 5.538 76,952 +0.07(+1.36%)
Aug 03, 2004 5.501 5.541 5.461 5.464 213,902 -0.07(-1.34%)
Aug 02, 2004 5.554 5.554 5.461 5.538 81,479 +0.04(+0.77%)
Jul 30, 2004 5.538 5.541 5.495 5.495 121,087 -0.02(-0.34%)
Jul 29, 2004 5.551 5.551 5.495 5.514 64,127 -0.01(-0.24%)
Jul 28, 2004 5.519 5.554 5.482 5.527 104,866 -0.01(-0.24%)
Jul 27, 2004 5.541 5.554 5.501 5.541 141,834 +0.00(+0.00%)
Jul 26, 2004 5.533 5.567 5.466 5.541 125,991 +0.08(+1.46%)
Jul 23, 2004 5.541 5.591 5.461 5.461 86,760 -0.05(-0.87%)
Jul 22, 2004 5.567 5.594 5.435 5.509 102,603 +0.02(+0.39%)
Jul 21, 2004 5.607 5.607 5.474 5.488 110,525 -0.08(-1.43%)
Jul 20, 2004 5.466 5.594 5.437 5.567 133,535 +0.11(+1.99%)
Jul 19, 2004 5.432 5.474 5.307 5.458 165,976 +0.12(+2.34%)
Jul 16, 2004 5.583 5.594 5.321 5.334 412,300 -0.13(-2.33%)
Jul 15, 2004 5.567 5.647 5.435 5.461 407,019 -0.09(-1.62%)
Jul 14, 2004 5.551 5.567 5.501 5.551 183,705 +0.04(+0.77%)
Jul 13, 2004 5.527 5.527 5.458 5.509 176,915 +0.04(+0.73%)
Jul 12, 2004 5.551 5.551 5.419 5.469 261,035 -0.06(-1.06%)
Jul 09, 2004 5.541 5.554 5.514 5.527 204,829 +0.02(+0.29%)
Jul 08, 2004 5.477 5.530 5.435 5.511 313,846 +0.08(+1.46%)
Jul 07, 2004 5.358 5.435 5.302 5.432 76,575 +0.08(+1.49%)
Jul 06, 2004 5.318 5.368 5.302 5.352 102,603 +0.02(+0.45%)
Jul 02, 2004 5.315 5.392 5.315 5.328 51,301 +0.01(+0.25%)
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.