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 (%)
May 31, 2005 5.994 6.092 5.967 6.023 127,198 +0.07(+1.11%)
May 27, 2005 5.949 5.989 5.901 5.957 123,471 +0.08(+1.40%)
May 26, 2005 5.959 5.989 5.856 5.875 111,136 -0.01(-0.18%)
May 25, 2005 5.965 5.991 5.864 5.885 146,474 -0.09(-1.51%)
May 24, 2005 5.832 5.991 5.832 5.975 125,236 +0.08(+1.39%)
May 23, 2005 5.978 5.997 5.832 5.893 189,167 -0.11(-1.81%)
May 20, 2005 5.965 6.065 5.965 6.002 125,580 +0.01(+0.09%)
May 19, 2005 6.028 6.057 5.965 5.997 85,953 +0.01(+0.22%)
May 18, 2005 5.909 6.055 5.861 5.983 139,193 +0.12(+2.13%)
May 17, 2005 5.832 5.938 5.832 5.859 126,719 -0.05(-0.76%)
May 16, 2005 5.739 5.957 5.734 5.904 143,313 +0.15(+2.63%)
May 13, 2005 5.867 6.023 5.753 5.753 146,123 -0.12(-2.03%)
May 12, 2005 5.912 5.957 5.845 5.872 156,519 -0.09(-1.47%)
May 11, 2005 5.930 6.057 5.776 5.959 142,185 +0.07(+1.26%)
May 10, 2005 5.912 5.943 5.851 5.885 146,025 -0.11(-1.86%)
May 09, 2005 5.957 6.002 5.906 5.997 102,931 +0.08(+1.44%)
May 06, 2005 5.938 5.962 5.912 5.912 75,270 +0.00(+0.00%)
May 05, 2005 5.938 6.116 5.883 5.912 125,791 -0.10(-1.72%)
May 04, 2005 6.004 6.089 5.967 6.015 111,483 +0.02(+0.31%)
May 03, 2005 5.970 6.121 5.970 5.997 107,413 -0.01(-0.13%)
May 02, 2005 5.851 6.004 5.851 6.004 121,049 +0.17(+2.95%)
Apr 29, 2005 5.885 5.885 5.758 5.832 154,011 +0.00(+0.00%)
Apr 28, 2005 5.859 5.912 5.832 5.832 99,608 -0.04(-0.72%)
Apr 27, 2005 5.867 5.944 5.848 5.875 105,383 +0.01(+0.14%)
Apr 26, 2005 5.965 5.965 5.849 5.867 70,377 -0.08(-1.29%)
Apr 25, 2005 5.951 5.978 5.893 5.944 94,176 +0.04(+0.63%)
Apr 22, 2005 5.970 6.004 5.872 5.906 102,067 -0.08(-1.33%)
Apr 21, 2005 5.930 5.989 5.835 5.986 89,827 +0.12(+2.13%)
Apr 20, 2005 5.898 6.002 5.856 5.861 86,503 -0.03(-0.45%)
Apr 19, 2005 5.914 5.997 5.819 5.888 162,766 -0.02(-0.31%)
Apr 18, 2005 5.798 6.007 5.798 5.906 184,260 +0.09(+1.60%)
Apr 15, 2005 5.853 5.885 5.806 5.814 86,337 -0.04(-0.68%)
Apr 14, 2005 5.832 5.883 5.806 5.853 98,284 -0.02(-0.32%)
Apr 13, 2005 5.981 5.989 5.816 5.872 112,682 -0.08(-1.38%)
Apr 12, 2005 5.930 5.973 5.779 5.954 155,146 +0.03(+0.45%)
Apr 11, 2005 5.835 6.015 5.835 5.928 138,594 +0.07(+1.13%)
Apr 08, 2005 5.957 5.965 5.861 5.861 137,081 -0.07(-1.21%)
Apr 07, 2005 5.769 5.962 5.761 5.933 136,685 +0.13(+2.24%)
Apr 06, 2005 5.832 5.832 5.723 5.803 125,844 -0.01(-0.23%)
Apr 05, 2005 5.676 5.827 5.647 5.816 144,297 +0.11(+1.90%)
Apr 04, 2005 5.660 5.747 5.617 5.708 133,275 +0.09(+1.65%)
Apr 01, 2005 5.668 5.673 5.570 5.615 122,796 -0.01(-0.19%)
Mar 31, 2005 5.633 5.668 5.575 5.625 370,527 +0.05(+0.81%)
Mar 30, 2005 5.567 5.604 5.522 5.580 350,421 +0.03(+0.53%)
Mar 29, 2005 5.806 5.819 5.461 5.551 348,425 -0.31(-5.33%)
Mar 28, 2005 5.912 5.912 5.840 5.864 114,712 +0.02(+0.32%)
Mar 24, 2005 5.872 5.909 5.835 5.845 148,001 +0.00(+0.00%)
Mar 23, 2005 6.044 6.047 5.700 5.845 1,002,614 -0.22(-3.67%)
Mar 22, 2005 6.278 6.338 6.065 6.068 205,067 -0.19(-3.01%)
Mar 21, 2005 6.304 6.365 6.246 6.256 81,698 -0.00(-0.04%)
Mar 18, 2005 6.368 6.418 6.246 6.259 175,565 -0.10(-1.50%)
Mar 17, 2005 6.362 6.415 6.267 6.354 256,535 -0.01(-0.12%)
Mar 16, 2005 6.574 6.574 6.354 6.362 116,043 -0.17(-2.64%)
Mar 15, 2005 6.495 6.545 6.431 6.535 197,002 +0.00(+0.00%)
Mar 14, 2005 6.531 6.548 6.484 6.535 165,508 -0.02(-0.24%)
Mar 11, 2005 6.344 6.601 6.333 6.551 250,315 +0.28(+4.48%)
Mar 10, 2005 6.336 6.455 6.256 6.270 170,186 -0.07(-1.05%)
Mar 09, 2005 6.495 6.519 6.336 6.336 130,249 -0.14(-2.21%)
Mar 08, 2005 6.482 6.580 6.474 6.479 219,771 -0.07(-1.05%)
Mar 07, 2005 6.513 6.574 6.468 6.548 96,775 +0.07(+1.02%)
Mar 04, 2005 6.524 6.543 6.392 6.482 78,069 +0.05(+0.74%)
Mar 03, 2005 6.452 6.535 6.397 6.434 137,760 -0.01(-0.12%)
Mar 02, 2005 6.415 6.585 6.415 6.442 109,367 -0.04(-0.57%)
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.