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

Gladstone Cap Corp (NQ: GLAD )

21.43 +0.19 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 5.929 5.929 5.801 5.876 152,862 +0.00(+0.00%)
Apr 28, 2005 5.903 5.956 5.876 5.876 98,865 -0.04(-0.72%)
Apr 27, 2005 5.911 5.988 5.892 5.919 104,597 +0.01(+0.14%)
Apr 26, 2005 6.010 6.010 5.893 5.911 69,852 -0.08(-1.29%)
Apr 25, 2005 5.996 6.023 5.937 5.988 93,474 +0.04(+0.63%)
Apr 22, 2005 6.015 6.050 5.916 5.951 101,306 -0.08(-1.33%)
Apr 21, 2005 5.975 6.034 5.879 6.031 89,157 +0.13(+2.13%)
Apr 20, 2005 5.943 6.047 5.900 5.905 85,858 -0.03(-0.45%)
Apr 19, 2005 5.959 6.042 5.863 5.932 161,552 -0.02(-0.31%)
Apr 18, 2005 5.841 6.052 5.841 5.951 182,885 +0.09(+1.60%)
Apr 15, 2005 5.897 5.929 5.849 5.857 85,693 -0.04(-0.68%)
Apr 14, 2005 5.876 5.927 5.849 5.897 97,551 -0.02(-0.32%)
Apr 13, 2005 6.026 6.034 5.860 5.916 111,842 -0.08(-1.38%)
Apr 12, 2005 5.975 6.018 5.823 5.999 153,989 +0.03(+0.45%)
Apr 11, 2005 5.879 6.060 5.879 5.972 137,560 +0.07(+1.13%)
Apr 08, 2005 6.002 6.010 5.905 5.905 136,058 -0.07(-1.21%)
Apr 07, 2005 5.812 6.007 5.804 5.977 135,665 +0.13(+2.24%)
Apr 06, 2005 5.876 5.876 5.766 5.847 124,905 -0.01(-0.23%)
Apr 05, 2005 5.718 5.871 5.689 5.860 143,221 +0.11(+1.90%)
Apr 04, 2005 5.702 5.791 5.660 5.750 132,281 +0.09(+1.65%)
Apr 01, 2005 5.710 5.716 5.612 5.657 121,880 -0.01(-0.19%)
Mar 31, 2005 5.676 5.710 5.617 5.668 367,763 +0.05(+0.81%)
Mar 30, 2005 5.609 5.647 5.563 5.622 347,807 +0.03(+0.53%)
Mar 29, 2005 5.849 5.863 5.502 5.593 345,827 -0.32(-5.33%)
Mar 28, 2005 5.956 5.956 5.884 5.908 113,856 +0.02(+0.32%)
Mar 24, 2005 5.916 5.953 5.879 5.889 146,897 +0.00(+0.00%)
Mar 23, 2005 6.090 6.092 5.742 5.889 995,135 -0.22(-3.67%)
Mar 22, 2005 6.325 6.386 6.111 6.114 203,538 -0.19(-3.01%)
Mar 21, 2005 6.351 6.413 6.293 6.303 81,088 -0.00(-0.04%)
Mar 18, 2005 6.416 6.466 6.293 6.306 174,255 -0.10(-1.50%)
Mar 17, 2005 6.410 6.464 6.314 6.402 254,621 -0.01(-0.12%)
Mar 16, 2005 6.624 6.624 6.402 6.410 115,178 -0.17(-2.64%)
Mar 15, 2005 6.544 6.594 6.480 6.584 195,533 +0.00(+0.00%)
Mar 14, 2005 6.580 6.597 6.533 6.584 164,274 -0.02(-0.24%)
Mar 11, 2005 6.391 6.651 6.381 6.600 248,447 +0.28(+4.48%)
Mar 10, 2005 6.383 6.504 6.303 6.317 168,916 -0.07(-1.05%)
Mar 09, 2005 6.544 6.568 6.383 6.383 129,278 -0.14(-2.21%)
Mar 08, 2005 6.530 6.629 6.522 6.528 218,132 -0.07(-1.05%)
Mar 07, 2005 6.562 6.624 6.517 6.597 96,053 +0.07(+1.02%)
Mar 04, 2005 6.573 6.592 6.440 6.530 77,486 +0.05(+0.74%)
Mar 03, 2005 6.501 6.584 6.445 6.482 136,732 -0.01(-0.12%)
Mar 02, 2005 6.464 6.635 6.464 6.490 108,551 -0.04(-0.57%)
Mar 01, 2005 6.624 6.664 6.464 6.528 140,143 -0.04(-0.65%)
Feb 28, 2005 6.717 6.728 6.570 6.570 112,785 -0.05(-0.81%)
Feb 25, 2005 6.544 6.675 6.522 6.624 80,047 +0.11(+1.64%)
Feb 24, 2005 6.413 6.517 6.413 6.517 65,779 +0.06(+0.95%)
Feb 23, 2005 6.485 6.498 6.413 6.456 117,357 +0.05(+0.79%)
Feb 22, 2005 6.498 6.533 6.317 6.405 260,043 -0.05(-0.75%)
Feb 18, 2005 6.397 6.477 6.397 6.453 80,995 +0.01(+0.17%)
Feb 17, 2005 6.413 6.466 6.383 6.442 202,317 +0.01(+0.15%)
Feb 16, 2005 6.426 6.493 6.413 6.433 234,924 -0.06(-0.88%)
Feb 15, 2005 6.391 6.490 6.391 6.490 252,910 +0.04(+0.62%)
Feb 14, 2005 6.480 6.544 6.410 6.450 123,437 +0.00(+0.04%)
Feb 11, 2005 6.538 6.538 6.383 6.448 155,445 -0.03(-0.49%)
Feb 10, 2005 6.461 6.501 6.370 6.480 208,607 -0.03(-0.53%)
Feb 09, 2005 6.554 6.640 6.474 6.514 211,351 +0.00(+0.00%)
Feb 08, 2005 6.410 6.704 6.410 6.514 317,372 +0.06(+0.99%)
Feb 07, 2005 6.410 6.474 6.383 6.450 257,388 +0.04(+0.67%)
Feb 04, 2005 6.418 6.434 6.378 6.407 105,840 +0.00(+0.04%)
Feb 03, 2005 6.373 6.410 6.359 6.405 107,364 -0.01(-0.08%)
Feb 02, 2005 6.407 6.410 6.351 6.410 102,077 -0.02(-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.