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 31, 2006 6.042 6.050 5.954 6.002 152,090 +0.02(+0.40%)
Aug 30, 2006 5.981 5.981 5.906 5.978 105,670 -0.01(-0.22%)
Aug 29, 2006 5.883 5.991 5.879 5.991 179,952 +0.10(+1.71%)
Aug 28, 2006 5.872 5.893 5.845 5.890 115,097 +0.02(+0.36%)
Aug 25, 2006 5.835 5.872 5.800 5.869 65,224 +0.02(+0.41%)
Aug 24, 2006 5.861 5.872 5.787 5.845 69,181 +0.07(+1.24%)
Aug 23, 2006 5.885 5.885 5.774 5.774 81,060 -0.11(-1.85%)
Aug 22, 2006 5.840 5.890 5.837 5.883 44,059 +0.03(+0.50%)
Aug 21, 2006 5.822 5.859 5.798 5.853 60,826 -0.01(-0.14%)
Aug 18, 2006 5.890 5.890 5.806 5.861 66,967 -0.02(-0.41%)
Aug 17, 2006 5.883 5.885 5.843 5.885 47,186 +0.00(+0.05%)
Aug 16, 2006 5.848 5.883 5.800 5.883 114,968 +0.02(+0.27%)
Aug 15, 2006 5.827 5.883 5.784 5.867 116,379 +0.08(+1.37%)
Aug 14, 2006 5.750 5.830 5.750 5.787 135,825 +0.02(+0.41%)
Aug 11, 2006 5.795 5.806 5.753 5.763 63,640 +0.00(+0.00%)
Aug 10, 2006 5.665 5.806 5.665 5.763 109,495 +0.05(+0.79%)
Aug 09, 2006 5.806 5.806 5.678 5.718 104,738 -0.01(-0.23%)
Aug 08, 2006 5.832 5.832 5.731 5.731 120,778 -0.07(-1.23%)
Aug 07, 2006 5.869 5.904 5.771 5.803 107,235 -0.06(-0.95%)
Aug 04, 2006 5.906 5.922 5.776 5.859 64,289 -0.03(-0.54%)
Aug 03, 2006 5.877 5.898 5.729 5.890 137,933 +0.09(+1.55%)
Aug 02, 2006 5.835 5.928 5.729 5.800 115,440 +0.02(+0.41%)
Aug 01, 2006 5.938 5.944 5.742 5.776 50,705 -0.16(-2.64%)
Jul 31, 2006 5.898 5.933 5.792 5.933 113,188 +0.05(+0.90%)
Jul 28, 2006 5.742 5.885 5.742 5.880 98,887 +0.07(+1.28%)
Jul 27, 2006 5.872 5.872 5.700 5.806 118,575 -0.06(-0.95%)
Jul 26, 2006 5.872 5.880 5.800 5.861 74,772 -0.02(-0.36%)
Jul 25, 2006 5.753 5.883 5.676 5.883 128,130 +0.13(+2.26%)
Jul 24, 2006 5.660 5.753 5.620 5.753 85,545 +0.16(+2.84%)
Jul 21, 2006 5.779 5.779 5.594 5.594 143,335 -0.20(-3.39%)
Jul 20, 2006 5.853 5.853 5.721 5.790 166,455 -0.07(-1.27%)
Jul 19, 2006 5.787 5.864 5.700 5.864 135,636 +0.08(+1.47%)
Jul 18, 2006 5.713 5.779 5.670 5.779 120,280 +0.15(+2.59%)
Jul 17, 2006 5.726 5.747 5.609 5.633 101,479 -0.00(-0.05%)
Jul 14, 2006 5.639 5.684 5.607 5.636 117,092 -0.00(-0.05%)
Jul 13, 2006 5.766 5.815 5.633 5.639 147,322 -0.13(-2.25%)
Jul 12, 2006 5.814 5.864 5.761 5.769 121,208 -0.10(-1.67%)
Jul 11, 2006 5.774 5.898 5.742 5.867 97,952 +0.03(+0.55%)
Jul 10, 2006 5.776 5.885 5.755 5.835 73,425 +0.06(+1.01%)
Jul 07, 2006 5.845 5.845 5.729 5.776 126,462 -0.04(-0.64%)
Jul 06, 2006 5.668 5.819 5.662 5.814 98,084 +0.12(+2.14%)
Jul 05, 2006 5.912 5.967 5.647 5.692 128,839 -0.21(-3.51%)
Jul 03, 2006 5.723 6.081 5.719 5.898 211,993 +0.23(+4.02%)
Jun 30, 2006 5.806 5.806 5.670 5.670 486,733 -0.08(-1.38%)
Jun 29, 2006 5.700 5.803 5.628 5.750 129,008 +0.11(+1.88%)
Jun 28, 2006 5.668 5.668 5.594 5.644 96,058 +0.06(+1.00%)
Jun 27, 2006 5.755 5.798 5.583 5.588 101,358 -0.12(-2.14%)
Jun 26, 2006 5.673 5.739 5.609 5.710 127,500 +0.12(+2.23%)
Jun 23, 2006 5.554 5.687 5.552 5.586 124,704 +0.01(+0.09%)
Jun 22, 2006 5.580 5.607 5.543 5.580 102,614 -0.03(-0.57%)
Jun 21, 2006 5.689 5.689 5.586 5.612 98,473 -0.03(-0.61%)
Jun 20, 2006 5.726 5.819 5.633 5.647 118,971 -0.16(-2.70%)
Jun 19, 2006 5.806 5.832 5.769 5.803 169,148 -0.01(-0.23%)
Jun 16, 2006 5.591 5.832 5.572 5.816 463,511 +0.20(+3.49%)
Jun 15, 2006 5.554 5.620 5.501 5.620 172,653 +0.05(+0.95%)
Jun 14, 2006 5.583 5.623 5.493 5.567 141,807 +0.03(+0.48%)
Jun 13, 2006 5.594 5.633 5.525 5.541 148,865 -0.11(-1.92%)
Jun 12, 2006 5.673 5.753 5.580 5.649 160,257 -0.02(-0.33%)
Jun 09, 2006 5.686 5.753 5.644 5.668 139,850 -0.05(-0.83%)
Jun 08, 2006 5.753 5.753 5.631 5.716 114,248 -0.02(-0.32%)
Jun 07, 2006 5.599 5.766 5.580 5.734 119,680 +0.17(+3.00%)
Jun 06, 2006 5.668 5.668 5.567 5.567 153,762 -0.06(-1.13%)
Jun 05, 2006 5.819 5.837 5.623 5.631 154,086 -0.19(-3.23%)
Jun 02, 2006 5.859 5.888 5.641 5.819 147,364 +0.00(+0.05%)
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.