Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.382 4.458 4.358 4.443 50,913 +0.03(+0.78%)
Sep 27, 2002 4.474 4.543 4.366 4.408 81,310 -0.06(-1.41%)
Sep 26, 2002 4.422 4.498 4.395 4.472 109,407 +0.04(+0.89%)
Sep 25, 2002 4.387 4.458 4.387 4.432 189,977 +0.00(+0.00%)
Sep 24, 2002 4.445 4.474 4.395 4.432 175,918 -0.00(-0.06%)
Sep 23, 2002 4.429 4.469 4.395 4.435 5,243,370 -0.02(-0.53%)
Sep 20, 2002 4.474 4.540 4.448 4.458 182,655 +0.05(+1.13%)
Sep 19, 2002 4.408 4.435 4.403 4.408 84,619 -0.04(-0.95%)
Sep 18, 2002 4.411 4.474 4.390 4.451 251,149 +0.02(+0.36%)
Sep 17, 2002 4.461 4.479 4.435 4.435 31,916 -0.03(-0.59%)
Sep 16, 2002 4.487 4.487 4.461 4.461 18,237 -0.03(-0.59%)
Sep 13, 2002 4.501 4.508 4.453 4.487 178,958 -0.02(-0.35%)
Sep 12, 2002 4.461 4.516 4.461 4.503 6,193,255 +0.03(+0.65%)
Sep 11, 2002 4.477 4.498 4.448 4.474 43,694 -0.04(-0.87%)
Sep 10, 2002 4.456 4.514 4.443 4.514 72,571 +0.06(+1.30%)
Sep 09, 2002 4.537 4.537 4.451 4.456 65,732 -0.12(-2.65%)
Sep 06, 2002 4.474 4.580 4.474 4.577 58,133 +0.12(+2.60%)
Sep 05, 2002 4.477 4.493 4.456 4.461 52,433 -0.06(-1.40%)
Sep 04, 2002 4.451 4.524 4.448 4.524 148,562 +0.05(+1.12%)
Sep 03, 2002 4.593 4.593 4.382 4.474 80,930 -0.07(-1.45%)
Aug 30, 2002 4.345 4.611 4.345 4.540 276,986 +0.09(+2.13%)
Aug 29, 2002 4.406 4.472 4.340 4.445 209,658 +0.06(+1.44%)
Aug 28, 2002 4.469 4.519 4.303 4.382 286,485 -0.09(-2.06%)
Aug 27, 2002 4.524 4.540 4.435 4.474 144,382 -0.09(-2.07%)
Aug 26, 2002 4.527 4.603 4.516 4.569 106,292 -0.03(-0.63%)
Aug 23, 2002 4.540 4.606 4.503 4.598 430,868 +0.02(+0.40%)
Aug 22, 2002 4.529 4.580 4.529 4.580 99,548 +0.02(+0.35%)
Aug 21, 2002 4.527 4.580 4.514 4.564 254,322 +0.02(+0.52%)
Aug 20, 2002 4.711 4.711 4.527 4.540 80,930 -0.04(-0.86%)
Aug 16, 2002 4.543 4.764 4.527 4.580 80,550,320 -0.02(-0.34%)
Aug 15, 2002 4.585 4.656 4.451 4.595 304,252 -0.02(-0.51%)
Aug 14, 2002 4.529 4.632 4.514 4.619 175,538 +0.10(+2.15%)
Aug 13, 2002 4.737 4.764 4.522 4.522 101,827 -0.26(-5.34%)
Aug 12, 2002 4.714 4.777 4.672 4.777 58,892 +0.18(+3.83%)
Aug 07, 2002 4.553 4.601 4.461 4.601 363,616 +0.07(+1.65%)
Aug 06, 2002 4.566 4.601 4.501 4.526 590,069 -0.05(-1.17%)
Aug 05, 2002 4.529 4.606 4.529 4.580 4,787,424 +0.02(+0.35%)
Aug 02, 2002 4.540 4.624 4.527 4.564 81,743 -0.07(-1.42%)
Aug 01, 2002 4.708 4.758 4.630 4.630 61,932 -0.11(-2.28%)
Jul 31, 2002 4.537 4.930 4.490 4.737 161,480 +0.20(+4.35%)
Jul 30, 2002 4.316 4.540 4.287 4.540 375,660 +0.16(+3.60%)
Jul 29, 2002 4.264 4.382 4.261 4.382 167,559 +0.17(+4.00%)
Jul 26, 2002 4.290 4.327 4.203 4.214 354,497 +0.00(+0.06%)
Jul 25, 2002 4.248 4.340 4.119 4.211 274,706 -0.04(-0.93%)
Jul 24, 2002 4.256 4.419 4.127 4.251 373,115 -0.01(-0.25%)
Jul 23, 2002 4.553 4.553 4.232 4.261 228,284 -0.32(-6.89%)
Jul 22, 2002 4.474 4.580 4.406 4.577 544,094 +0.09(+1.99%)
Jul 19, 2002 4.566 4.632 4.464 4.487 125,004 -0.39(-7.94%)
Jul 17, 2002 4.737 4.890 4.569 4.874 159,200 +0.11(+2.26%)
Jul 12, 2002 4.748 4.790 4.737 4.766 32,296 +0.03(+0.56%)
Jul 11, 2002 4.872 4.935 4.737 4.740 209,354 -0.16(-3.17%)
Jul 10, 2002 4.908 4.948 4.869 4.895 82,070 -0.04(-0.75%)
Jul 09, 2002 4.866 4.932 4.866 4.932 219,613 +0.07(+1.35%)
Jul 08, 2002 4.866 4.866 4.866 4.866 112,466 +0.00(+0.00%)
Jul 05, 2002 4.816 4.943 4.751 4.866 144,762 +0.08(+1.65%)
Jul 04, 2002 4.764 4.882 4.764 4.787 139,063 +0.00(+0.00%)
Jul 03, 2002 4.764 4.882 4.764 4.787 139,063 -0.00(-0.05%)
Jul 02, 2002 4.785 4.922 4.772 4.790 277,746 -0.11(-2.31%)
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.