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

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
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, 2003 5.172 5.172 5.093 5.119 101,388 -0.03(-0.61%)
Sep 29, 2003 5.090 5.156 5.019 5.151 108,166 +0.11(+2.25%)
Sep 26, 2003 5.100 5.100 4.954 5.038 107,634 -0.09(-1.75%)
Sep 25, 2003 5.180 5.209 5.127 5.127 82,729 -0.05(-0.92%)
Sep 24, 2003 5.264 5.264 5.169 5.175 116,118 -0.09(-1.70%)
Sep 23, 2003 5.264 5.264 5.225 5.264 110,939 +0.01(+0.25%)
Sep 22, 2003 5.267 5.267 5.217 5.251 67,642 -0.03(-0.50%)
Sep 19, 2003 5.275 5.285 5.248 5.277 105,620 +0.02(+0.30%)
Sep 18, 2003 5.233 5.277 5.227 5.261 71,377 +0.02(+0.35%)
Sep 17, 2003 5.283 5.283 5.214 5.243 51,412 -0.03(-0.50%)
Sep 16, 2003 5.277 5.280 5.251 5.269 95,085 -0.01(-0.20%)
Sep 15, 2003 5.240 5.288 5.211 5.280 169,448 +0.00(+0.05%)
Sep 12, 2003 5.167 5.277 5.167 5.277 121,577 +0.09(+1.73%)
Sep 11, 2003 5.133 5.248 5.125 5.188 200,983 +0.04(+0.82%)
Sep 10, 2003 5.204 5.227 5.146 5.146 35,713 -0.09(-1.76%)
Sep 09, 2003 5.211 5.256 5.198 5.238 36,853 +0.03(+0.61%)
Sep 08, 2003 5.175 5.209 5.175 5.206 64,588 +0.01(+0.20%)
Sep 05, 2003 5.217 5.235 5.188 5.196 94,602 -0.04(-0.80%)
Sep 04, 2003 5.264 5.277 5.169 5.238 53,190 -0.04(-0.75%)
Sep 03, 2003 5.196 5.277 5.161 5.277 97,642 +0.09(+1.78%)
Sep 02, 2003 5.198 5.198 5.122 5.185 105,240 -0.01(-0.10%)
Aug 29, 2003 5.072 5.190 5.069 5.190 163,749 +0.06(+1.13%)
Aug 28, 2003 5.211 5.211 5.133 5.133 134,495 -0.03(-0.51%)
Aug 27, 2003 5.211 5.277 5.159 5.159 172,868 -0.07(-1.31%)
Aug 26, 2003 5.209 5.277 5.161 5.227 70,287 +0.03(+0.61%)
Aug 25, 2003 5.133 5.198 5.133 5.196 41,412 +0.05(+0.97%)
Aug 22, 2003 5.198 5.222 5.146 5.146 65,347 -0.05(-1.01%)
Aug 21, 2003 5.172 5.198 5.148 5.198 58,129 +0.05(+0.97%)
Aug 20, 2003 5.133 5.190 5.133 5.148 59,649 -0.01(-0.20%)
Aug 19, 2003 5.211 5.211 5.133 5.159 74,846 +0.01(+0.26%)
Aug 18, 2003 5.193 5.225 5.119 5.146 229,477 -0.12(-2.25%)
Aug 15, 2003 5.264 5.290 5.133 5.264 76,745 +0.03(+0.50%)
Aug 14, 2003 5.264 5.264 5.133 5.238 181,226 -0.01(-0.15%)
Aug 13, 2003 5.243 5.290 5.243 5.246 84,724 -0.06(-1.09%)
Aug 12, 2003 5.180 5.304 5.161 5.304 56,609 +0.09(+1.67%)
Aug 11, 2003 5.169 5.217 5.148 5.217 23,555 +0.05(+1.02%)
Aug 08, 2003 5.138 5.164 5.083 5.164 32,673 +0.03(+0.62%)
Aug 07, 2003 5.127 5.225 5.080 5.133 134,495 +0.00(+0.05%)
Aug 06, 2003 5.148 5.193 5.083 5.130 119,677 -0.02(-0.36%)
Aug 05, 2003 5.240 5.333 5.135 5.148 83,584 -0.11(-2.00%)
Aug 04, 2003 5.230 5.301 5.133 5.254 49,770 +0.04(+0.76%)
Aug 01, 2003 5.254 5.325 5.146 5.214 71,426 -0.05(-0.96%)
Jul 31, 2003 5.264 5.354 5.251 5.264 140,194 +0.00(+0.00%)
Jul 30, 2003 5.383 5.383 5.211 5.264 109,419 -0.09(-1.77%)
Jul 29, 2003 5.512 5.512 5.343 5.359 71,046 -0.16(-2.82%)
Jul 28, 2003 5.475 5.527 5.446 5.514 114,358 +0.06(+1.01%)
Jul 25, 2003 5.412 5.512 5.343 5.459 75,226 +0.05(+0.97%)
Jul 24, 2003 5.383 5.509 5.335 5.406 100,301 +0.05(+0.93%)
Jul 23, 2003 5.251 5.380 5.154 5.356 87,003 +0.08(+1.55%)
Jul 22, 2003 5.011 5.290 4.967 5.275 216,180 +0.31(+6.14%)
Jul 21, 2003 5.040 5.040 4.956 4.969 83,584 +0.01(+0.16%)
Jul 18, 2003 5.040 5.040 4.961 4.961 64,208 +0.01(+0.11%)
Jul 17, 2003 5.038 5.038 4.938 4.956 88,143 -0.04(-0.79%)
Jul 16, 2003 5.064 5.119 4.994 4.996 150,832 -0.01(-0.21%)
Jul 15, 2003 5.072 5.072 4.938 5.006 156,531 -0.03(-0.68%)
Jul 14, 2003 5.080 5.093 4.961 5.040 246,194 +0.04(+0.79%)
Jul 11, 2003 5.088 5.088 4.988 5.001 100,301 -0.03(-0.58%)
Jul 10, 2003 5.067 5.198 5.001 5.030 131,455 -0.06(-1.18%)
Jul 09, 2003 5.159 5.222 5.069 5.090 103,720 -0.02(-0.31%)
Jul 08, 2003 5.264 5.264 5.080 5.106 146,273 -0.16(-3.00%)
Jul 07, 2003 5.396 5.401 5.214 5.264 154,631 -0.03(-0.60%)
Jul 03, 2003 5.330 5.330 5.251 5.296 60,028 -0.00(-0.05%)
Jul 02, 2003 5.272 5.396 5.264 5.298 145,893 -0.01(-0.10%)
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.