Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2003 5.403 5.403 5.345 5.345 113,158 -0.05(-0.93%)
Oct 30, 2003 5.329 5.395 5.347 5.395 47,458 +0.07(+1.24%)
Oct 29, 2003 5.392 5.398 5.324 5.329 54,153 -0.06(-1.13%)
Oct 28, 2003 5.337 5.395 5.310 5.390 73,217 +0.06(+1.14%)
Oct 27, 2003 5.326 5.329 5.305 5.329 48,280 +0.01(+0.09%)
Oct 24, 2003 5.289 5.329 5.289 5.324 62,237 +0.03(+0.60%)
Oct 23, 2003 5.281 5.342 5.276 5.292 61,859 +0.01(+0.20%)
Oct 22, 2003 5.347 5.382 5.273 5.281 163,702 -0.05(-0.94%)
Oct 21, 2003 5.355 5.355 5.305 5.331 99,036 +0.00(+0.05%)
Oct 20, 2003 5.355 5.355 5.310 5.329 67,714 +0.02(+0.45%)
Oct 17, 2003 5.369 5.369 5.305 5.305 68,521 -0.05(-0.84%)
Oct 16, 2003 5.395 5.395 5.355 5.350 122,754 -0.10(-1.75%)
Oct 15, 2003 5.514 5.514 5.408 5.445 141,919 -0.04(-0.73%)
Oct 14, 2003 5.422 5.541 5.392 5.485 70,976 +0.07(+1.37%)
Oct 13, 2003 5.369 5.435 5.369 5.411 98,002 +0.03(+0.54%)
Oct 10, 2003 5.408 5.408 5.363 5.382 79,241 -0.01(-0.25%)
Oct 09, 2003 5.392 5.435 5.363 5.395 118,748 +0.01(+0.10%)
Oct 08, 2003 5.395 5.395 5.353 5.390 259,091 -0.03(-0.54%)
Oct 07, 2003 5.331 5.419 5.276 5.419 195,409 +0.10(+1.95%)
Oct 06, 2003 5.210 5.316 5.210 5.316 130,947 +0.08(+1.52%)
Oct 03, 2003 5.210 5.236 5.133 5.236 67,008 +0.05(+1.02%)
Oct 02, 2003 5.223 5.236 5.120 5.183 59,283 -0.01(-0.26%)
Oct 01, 2003 5.130 5.212 5.130 5.196 93,785 +0.04(+0.77%)
Sep 30, 2003 5.210 5.210 5.130 5.156 100,658 -0.03(-0.61%)
Sep 29, 2003 5.127 5.194 5.056 5.188 107,387 +0.11(+2.25%)
Sep 26, 2003 5.137 5.137 4.989 5.074 106,859 -0.09(-1.75%)
Sep 25, 2003 5.217 5.247 5.164 5.164 82,134 -0.05(-0.92%)
Sep 24, 2003 5.302 5.302 5.207 5.212 115,282 -0.09(-1.70%)
Sep 23, 2003 5.302 5.302 5.263 5.302 110,140 +0.01(+0.25%)
Sep 22, 2003 5.305 5.305 5.255 5.289 67,155 -0.03(-0.50%)
Sep 19, 2003 5.313 5.324 5.286 5.316 104,860 +0.02(+0.30%)
Sep 18, 2003 5.270 5.316 5.265 5.300 70,863 +0.02(+0.35%)
Sep 17, 2003 5.321 5.321 5.252 5.281 51,042 -0.03(-0.50%)
Sep 16, 2003 5.316 5.318 5.289 5.308 94,400 -0.01(-0.20%)
Sep 15, 2003 5.278 5.326 5.249 5.318 168,228 +0.00(+0.05%)
Sep 12, 2003 5.204 5.316 5.204 5.316 120,702 +0.09(+1.73%)
Sep 11, 2003 5.170 5.286 5.162 5.225 199,536 +0.04(+0.82%)
Sep 10, 2003 5.241 5.265 5.183 5.183 35,456 -0.09(-1.76%)
Sep 09, 2003 5.249 5.294 5.236 5.276 36,587 +0.03(+0.61%)
Sep 08, 2003 5.212 5.247 5.212 5.244 64,123 +0.01(+0.20%)
Sep 05, 2003 5.255 5.273 5.225 5.233 93,921 -0.04(-0.80%)
Sep 04, 2003 5.302 5.316 5.207 5.276 52,807 -0.04(-0.75%)
Sep 03, 2003 5.233 5.316 5.199 5.316 96,939 +0.09(+1.78%)
Sep 02, 2003 5.236 5.236 5.159 5.223 104,483 -0.01(-0.10%)
Aug 29, 2003 5.109 5.228 5.106 5.228 162,571 +0.06(+1.13%)
Aug 28, 2003 5.249 5.249 5.170 5.170 133,527 -0.03(-0.51%)
Aug 27, 2003 5.249 5.316 5.196 5.196 171,623 -0.07(-1.31%)
Aug 26, 2003 5.247 5.316 5.199 5.265 69,781 +0.03(+0.61%)
Aug 25, 2003 5.170 5.236 5.170 5.233 41,114 +0.05(+0.97%)
Aug 22, 2003 5.236 5.260 5.183 5.183 64,877 -0.05(-1.01%)
Aug 21, 2003 5.210 5.236 5.186 5.236 57,710 +0.05(+0.97%)
Aug 20, 2003 5.170 5.228 5.170 5.186 59,219 -0.01(-0.20%)
Aug 19, 2003 5.249 5.249 5.170 5.196 74,307 +0.01(+0.26%)
Aug 18, 2003 5.231 5.263 5.156 5.183 227,825 -0.12(-2.25%)
Aug 15, 2003 5.302 5.329 5.170 5.302 76,193 +0.03(+0.50%)
Aug 14, 2003 5.302 5.302 5.170 5.276 179,922 -0.01(-0.15%)
Aug 13, 2003 5.281 5.329 5.281 5.284 84,114 -0.06(-1.09%)
Aug 12, 2003 5.217 5.342 5.199 5.342 56,202 +0.09(+1.66%)
Aug 11, 2003 5.207 5.255 5.186 5.255 23,386 +0.05(+1.02%)
Aug 08, 2003 5.175 5.202 5.119 5.202 32,438 +0.03(+0.62%)
Aug 07, 2003 5.164 5.263 5.117 5.170 133,527 +0.00(+0.05%)
Aug 06, 2003 5.186 5.231 5.119 5.167 118,816 -0.02(-0.36%)
Aug 05, 2003 5.278 5.371 5.172 5.186 82,982 -0.11(-2.00%)
Aug 04, 2003 5.268 5.339 5.170 5.292 49,412 +0.04(+0.76%)
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.