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

Gladstone Cap Corp (NQ: GLAD )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 30, 2002 4.377 4.645 4.377 4.573 274,992 +0.10(+2.13%)
Aug 29, 2002 4.438 4.504 4.371 4.478 208,149 +0.06(+1.44%)
Aug 28, 2002 4.501 4.552 4.334 4.414 284,423 -0.09(-2.06%)
Aug 27, 2002 4.557 4.573 4.467 4.507 143,343 -0.10(-2.07%)
Aug 26, 2002 4.560 4.637 4.549 4.602 105,527 -0.03(-0.63%)
Aug 23, 2002 4.573 4.639 4.536 4.631 427,766 +0.02(+0.40%)
Aug 22, 2002 4.562 4.613 4.562 4.613 98,831 +0.02(+0.35%)
Aug 21, 2002 4.560 4.613 4.546 4.597 252,491 +0.02(+0.52%)
Aug 20, 2002 4.745 4.745 4.560 4.573 80,347 -0.04(-0.86%)
Aug 16, 2002 4.576 4.798 4.560 4.613 79,970,440 -0.02(-0.34%)
Aug 15, 2002 4.618 4.690 4.483 4.629 302,061 -0.02(-0.51%)
Aug 14, 2002 4.562 4.666 4.546 4.652 174,275 +0.10(+2.15%)
Aug 13, 2002 4.772 4.798 4.554 4.554 101,094 -0.26(-5.34%)
Aug 12, 2002 4.748 4.812 4.705 4.812 58,468 +0.18(+3.83%)
Aug 07, 2002 4.586 4.634 4.493 4.634 360,998 +0.08(+1.65%)
Aug 06, 2002 4.599 4.634 4.533 4.559 585,821 -0.05(-1.17%)
Aug 05, 2002 4.562 4.639 4.562 4.613 4,752,960 +0.02(+0.35%)
Aug 02, 2002 4.573 4.658 4.560 4.597 81,154 -0.07(-1.42%)
Aug 01, 2002 4.743 4.793 4.663 4.663 61,486 -0.11(-2.28%)
Jul 31, 2002 4.570 4.965 4.523 4.772 160,318 +0.20(+4.35%)
Jul 30, 2002 4.348 4.573 4.318 4.573 372,956 +0.16(+3.60%)
Jul 29, 2002 4.295 4.414 4.292 4.414 166,353 +0.17(+4.00%)
Jul 26, 2002 4.321 4.358 4.234 4.244 351,945 +0.00(+0.06%)
Jul 25, 2002 4.279 4.371 4.149 4.242 272,729 -0.04(-0.93%)
Jul 24, 2002 4.287 4.451 4.157 4.281 370,429 -0.01(-0.25%)
Jul 23, 2002 4.586 4.586 4.263 4.292 226,640 -0.32(-6.89%)
Jul 22, 2002 4.507 4.613 4.438 4.610 540,177 +0.09(+1.99%)
Jul 19, 2002 4.599 4.666 4.496 4.520 124,105 -0.39(-7.94%)
Jul 17, 2002 4.772 4.926 4.602 4.910 158,054 +0.11(+2.26%)
Jul 12, 2002 4.782 4.825 4.772 4.801 32,063 +0.03(+0.56%)
Jul 11, 2002 4.907 4.971 4.772 4.774 207,847 -0.16(-3.17%)
Jul 10, 2002 4.944 4.984 4.904 4.931 81,479 -0.04(-0.75%)
Jul 09, 2002 4.902 4.968 4.902 4.968 218,032 +0.07(+1.35%)
Jul 08, 2002 4.902 4.902 4.902 4.902 111,656 +0.00(+0.00%)
Jul 05, 2002 4.851 4.979 4.785 4.902 143,720 +0.08(+1.65%)
Jul 04, 2002 4.798 4.918 4.798 4.822 138,062 +0.00(+0.00%)
Jul 03, 2002 4.798 4.918 4.798 4.822 138,062 -0.00(-0.05%)
Jul 02, 2002 4.819 4.957 4.806 4.825 275,747 -0.11(-2.31%)
Jul 01, 2002 4.743 5.077 4.705 4.939 473,032 +0.15(+3.21%)
Jun 28, 2002 4.570 4.835 4.504 4.785 2,003,033 +0.25(+5.56%)
Jun 27, 2002 4.613 4.634 4.507 4.533 304,415 -0.07(-1.44%)
Jun 26, 2002 4.639 4.642 4.591 4.599 332,707 -0.08(-1.76%)
Jun 25, 2002 4.774 4.785 4.671 4.682 341,006 -0.09(-1.89%)
Jun 21, 2002 4.788 4.788 4.711 4.772 182,951 +0.00(+0.00%)
Jun 20, 2002 4.753 4.782 4.732 4.772 86,760 +0.00(+0.00%)
Jun 19, 2002 4.812 4.812 4.745 4.772 154,659 +0.00(+0.00%)
Jun 18, 2002 4.780 4.838 4.761 4.772 346,664 +0.00(+0.00%)
Jun 17, 2002 4.838 4.838 4.753 4.772 610,717 +0.03(+0.56%)
Jun 14, 2002 4.772 4.772 4.745 4.745 65,258 -0.03(-0.56%)
Jun 12, 2002 4.878 4.878 4.761 4.772 196,153 -0.05(-1.10%)
Jun 11, 2002 4.798 4.944 4.759 4.825 365,525 +0.07(+1.39%)
Jun 10, 2002 4.785 4.825 4.698 4.759 181,819 +0.04(+0.84%)
Jun 07, 2002 4.857 4.857 4.679 4.719 231,612 -0.09(-1.93%)
Jun 06, 2002 4.891 4.926 4.812 4.812 58,846 -0.09(-1.89%)
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.