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

Gladstone Cap Corp (NQ: GLAD )

22.02 -0.06 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2007 6.408 6.408 6.230 6.310 239,398 -0.10(-1.57%)
Apr 27, 2007 6.421 6.421 6.265 6.410 362,344 -0.09(-1.39%)
Apr 26, 2007 6.570 6.585 6.450 6.501 137,129 -0.02(-0.33%)
Apr 25, 2007 6.546 6.548 6.445 6.522 128,287 +0.00(+0.04%)
Apr 24, 2007 6.360 6.519 6.326 6.519 134,319 +0.18(+2.89%)
Apr 23, 2007 6.548 6.548 6.331 6.336 153,190 -0.10(-1.52%)
Apr 20, 2007 6.506 6.506 6.323 6.434 154,966 +0.06(+0.96%)
Apr 19, 2007 6.357 6.416 6.326 6.373 98,877 -0.02(-0.37%)
Apr 18, 2007 6.498 6.562 6.391 6.397 96,105 -0.12(-1.79%)
Apr 17, 2007 6.495 6.548 6.469 6.514 101,386 +0.04(+0.66%)
Apr 16, 2007 6.389 6.474 6.379 6.471 102,238 +0.10(+1.58%)
Apr 13, 2007 6.363 6.371 6.296 6.371 118,495 +0.01(+0.12%)
Apr 12, 2007 6.233 6.363 6.233 6.363 100,816 +0.07(+1.14%)
Apr 11, 2007 6.339 6.360 6.241 6.291 145,254 -0.01(-0.08%)
Apr 10, 2007 6.296 6.323 6.259 6.296 77,962 -0.01(-0.21%)
Apr 09, 2007 6.299 6.323 6.241 6.310 129,679 +0.06(+0.89%)
Apr 05, 2007 6.310 6.310 6.246 6.254 49,031 -0.05(-0.84%)
Apr 04, 2007 6.310 6.310 6.236 6.307 71,361 +0.01(+0.21%)
Apr 03, 2007 6.246 6.310 6.220 6.294 121,155 +0.03(+0.47%)
Apr 02, 2007 6.283 6.323 6.169 6.265 147,818 -0.01(-0.21%)
Mar 30, 2007 6.296 6.296 6.151 6.278 144,899 +0.01(+0.17%)
Mar 29, 2007 6.230 6.267 6.167 6.267 164,766 +0.09(+1.42%)
Mar 28, 2007 6.177 6.228 6.175 6.180 113,943 -0.00(-0.04%)
Mar 27, 2007 6.145 6.251 6.145 6.182 123,173 -0.02(-0.34%)
Mar 26, 2007 6.116 6.230 6.116 6.204 175,489 +0.06(+0.95%)
Mar 23, 2007 6.063 6.148 6.045 6.145 69,249 +0.09(+1.49%)
Mar 22, 2007 6.204 6.204 6.031 6.055 159,791 -0.12(-1.93%)
Mar 21, 2007 6.053 6.196 5.981 6.175 137,483 +0.09(+1.44%)
Mar 20, 2007 6.034 6.137 5.978 6.087 104,105 +0.07(+1.10%)
Mar 19, 2007 5.954 6.042 5.944 6.021 110,265 +0.13(+2.16%)
Mar 16, 2007 5.907 5.984 5.835 5.894 422,454 +0.00(+0.00%)
Mar 15, 2007 5.764 5.899 5.756 5.894 103,068 +0.12(+2.02%)
Mar 14, 2007 5.695 5.795 5.642 5.777 192,128 +0.15(+2.59%)
Mar 13, 2007 5.795 5.750 5.615 5.631 260,075 -0.16(-2.84%)
Mar 12, 2007 5.763 5.832 5.703 5.795 114,324 +0.01(+0.23%)
Mar 09, 2007 5.806 5.851 5.711 5.782 94,136 +0.03(+0.55%)
Mar 08, 2007 5.859 5.886 5.750 5.750 103,136 -0.04(-0.69%)
Mar 07, 2007 5.899 5.899 5.766 5.790 120,585 -0.11(-1.80%)
Mar 06, 2007 5.732 5.899 5.713 5.896 133,006 +0.20(+3.44%)
Mar 05, 2007 5.766 5.851 5.700 5.700 226,494 -0.08(-1.38%)
Mar 02, 2007 5.840 5.894 5.740 5.779 233,928 -0.09(-1.54%)
Mar 01, 2007 5.833 5.962 5.833 5.870 129,166 +0.02(+0.36%)
Feb 28, 2007 5.952 5.957 5.833 5.848 218,192 +0.03(+0.46%)
Feb 27, 2007 6.090 6.090 5.726 5.822 333,972 -0.21(-3.56%)
Feb 26, 2007 6.087 6.151 5.939 6.037 161,258 -0.05(-0.87%)
Feb 23, 2007 6.137 6.150 6.076 6.090 99,383 -0.07(-1.12%)
Feb 22, 2007 6.103 6.175 6.098 6.159 168,334 +0.03(+0.52%)
Feb 21, 2007 6.177 6.177 6.106 6.127 75,220 -0.07(-1.20%)
Feb 20, 2007 6.129 6.201 6.103 6.201 108,454 +0.03(+0.56%)
Feb 16, 2007 6.230 6.230 6.127 6.167 92,624 -0.05(-0.73%)
Feb 15, 2007 6.220 6.228 6.167 6.212 163,989 -0.05(-0.80%)
Feb 14, 2007 6.307 6.310 6.225 6.262 143,526 -0.03(-0.42%)
Feb 13, 2007 6.294 6.299 6.230 6.289 84,944 -0.02(-0.25%)
Feb 12, 2007 6.230 6.307 6.177 6.304 151,907 +0.07(+1.06%)
Feb 09, 2007 6.230 6.243 6.180 6.238 92,812 +0.01(+0.13%)
Feb 08, 2007 6.291 6.294 6.212 6.230 128,566 -0.06(-0.97%)
Feb 07, 2007 6.222 6.291 6.212 6.291 152,503 +0.07(+1.11%)
Feb 06, 2007 6.177 6.225 6.177 6.222 111,461 +0.05(+0.77%)
Feb 05, 2007 6.283 6.283 6.175 6.175 152,760 -0.10(-1.52%)
Feb 02, 2007 6.286 6.296 6.122 6.270 124,504 -0.01(-0.21%)
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.