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, 2005 5.642 5.726 5.620 5.700 161,718 +0.11(+1.99%)
Oct 28, 2005 5.464 5.602 5.249 5.589 264,055 +0.19(+3.54%)
Oct 27, 2005 5.501 5.509 5.368 5.398 138,721 -0.14(-2.54%)
Oct 26, 2005 5.660 5.705 5.480 5.538 120,958 -0.17(-2.97%)
Oct 25, 2005 5.726 5.750 5.538 5.708 118,978 -0.02(-0.32%)
Oct 24, 2005 5.689 5.745 5.647 5.726 95,053 +0.08(+1.41%)
Oct 21, 2005 5.496 5.663 5.443 5.647 63,549 +0.12(+2.26%)
Oct 20, 2005 5.660 5.689 5.496 5.522 101,887 -0.16(-2.75%)
Oct 19, 2005 5.488 5.679 5.422 5.679 243,117 +0.18(+3.33%)
Oct 18, 2005 5.583 5.628 5.453 5.496 126,473 -0.06(-1.05%)
Oct 17, 2005 5.562 5.631 5.455 5.554 200,724 -0.03(-0.62%)
Oct 14, 2005 5.464 5.602 5.464 5.589 221,141 +0.10(+1.88%)
Oct 13, 2005 5.700 5.703 5.326 5.485 385,670 -0.21(-3.77%)
Oct 12, 2005 5.716 5.819 5.700 5.700 308,949 -0.04(-0.69%)
Oct 11, 2005 5.684 5.848 5.684 5.740 347,060 +0.13(+2.27%)
Oct 10, 2005 5.793 5.793 5.567 5.612 289,485 -0.13(-2.26%)
Oct 07, 2005 5.766 5.811 5.729 5.742 119,853 -0.00(-0.05%)
Oct 06, 2005 5.745 5.833 5.737 5.745 182,652 -0.01(-0.14%)
Oct 05, 2005 5.925 5.949 5.753 5.753 190,638 -0.16(-2.73%)
Oct 04, 2005 6.018 6.066 5.904 5.915 136,812 -0.09(-1.54%)
Oct 03, 2005 5.973 6.084 5.955 6.008 176,772 +0.03(+0.49%)
Sep 30, 2005 6.026 6.026 5.917 5.978 181,012 -0.01(-0.09%)
Sep 29, 2005 6.031 6.031 5.923 5.984 109,394 -0.01(-0.18%)
Sep 28, 2005 5.965 6.018 5.939 5.994 80,795 +0.01(+0.13%)
Sep 27, 2005 6.018 6.018 5.933 5.986 82,918 -0.03(-0.44%)
Sep 26, 2005 6.013 6.037 5.933 6.013 166,825 +0.03(+0.49%)
Sep 23, 2005 5.984 6.018 5.954 5.984 68,106 -0.03(-0.57%)
Sep 22, 2005 6.018 6.063 5.928 6.018 89,832 +0.01(+0.13%)
Sep 21, 2005 5.992 6.082 5.947 6.010 207,117 -0.01(-0.13%)
Sep 20, 2005 6.111 6.111 6.013 6.018 112,951 -0.08(-1.30%)
Sep 19, 2005 6.132 6.132 5.992 6.098 299,990 -0.08(-1.29%)
Sep 16, 2005 6.018 6.177 6.010 6.177 319,970 +0.18(+3.05%)
Sep 15, 2005 6.018 6.082 5.978 5.994 164,249 -0.01(-0.18%)
Sep 14, 2005 6.095 6.111 5.997 6.005 182,939 -0.09(-1.44%)
Sep 13, 2005 6.100 6.122 6.071 6.092 135,835 -0.03(-0.43%)
Sep 12, 2005 6.127 6.228 6.100 6.119 132,029 -0.03(-0.43%)
Sep 09, 2005 6.177 6.217 6.074 6.145 294,879 -0.08(-1.28%)
Sep 08, 2005 6.206 6.254 6.164 6.225 75,544 -0.01(-0.09%)
Sep 07, 2005 6.145 6.259 6.122 6.230 107,587 +0.02(+0.26%)
Sep 06, 2005 6.071 6.243 6.071 6.214 164,294 +0.11(+1.82%)
Sep 02, 2005 6.098 6.145 6.071 6.103 119,318 -0.04(-0.60%)
Sep 01, 2005 6.230 6.236 6.079 6.140 194,470 -0.10(-1.53%)
Aug 31, 2005 6.053 6.236 6.047 6.236 127,812 +0.20(+3.25%)
Aug 30, 2005 6.098 6.114 6.013 6.039 119,974 -0.03(-0.52%)
Aug 29, 2005 6.079 6.108 6.037 6.071 149,893 -0.03(-0.48%)
Aug 26, 2005 6.164 6.196 6.100 6.100 132,919 -0.06(-1.03%)
Aug 25, 2005 6.124 6.236 6.124 6.164 95,792 +0.01(+0.22%)
Aug 24, 2005 6.164 6.257 6.129 6.151 158,176 -0.06(-0.98%)
Aug 23, 2005 6.177 6.212 6.084 6.212 154,842 +0.08(+1.30%)
Aug 22, 2005 6.071 6.159 6.055 6.132 150,116 +0.04(+0.70%)
Aug 19, 2005 6.018 6.132 5.947 6.090 141,236 +0.06(+0.92%)
Aug 18, 2005 6.193 6.230 6.021 6.034 212,553 -0.20(-3.19%)
Aug 17, 2005 6.243 6.270 6.169 6.233 223,902 -0.01(-0.17%)
Aug 16, 2005 6.254 6.363 6.220 6.243 214,703 -0.03(-0.42%)
Aug 15, 2005 6.132 6.312 6.132 6.270 231,156 +0.07(+1.20%)
Aug 12, 2005 6.286 6.286 6.127 6.196 195,138 -0.07(-1.18%)
Aug 11, 2005 6.233 6.338 6.151 6.270 190,260 +0.04(+0.60%)
Aug 10, 2005 6.143 6.257 6.133 6.233 210,874 +0.12(+2.00%)
Aug 09, 2005 6.230 6.360 6.100 6.111 295,475 -0.02(-0.39%)
Aug 08, 2005 6.084 6.217 6.084 6.135 264,855 +0.04(+0.70%)
Aug 05, 2005 6.286 6.363 5.925 6.092 414,816 -0.25(-3.93%)
Aug 04, 2005 6.686 6.787 6.241 6.342 525,278 -0.38(-5.72%)
Aug 03, 2005 6.798 6.890 6.726 6.726 156,339 -0.08(-1.25%)
Aug 02, 2005 6.713 7.012 6.702 6.811 226,166 +0.05(+0.71%)
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.