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

Gladstone Cap Corp (NQ: GLAD )

22.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2006 6.296 6.296 6.185 6.233 109,921 -0.04(-0.71%)
Oct 30, 2006 6.206 6.296 6.138 6.277 111,213 +0.07(+1.15%)
Oct 27, 2006 6.241 6.291 6.188 6.206 86,855 -0.10(-1.59%)
Oct 26, 2006 6.193 6.322 6.185 6.306 167,135 +0.14(+2.31%)
Oct 25, 2006 6.175 6.193 6.130 6.164 100,385 -0.01(-0.17%)
Oct 24, 2006 6.112 6.185 6.106 6.175 62,882 +0.02(+0.30%)
Oct 23, 2006 6.120 6.156 6.027 6.156 109,936 +0.04(+0.60%)
Oct 20, 2006 6.041 6.120 5.922 6.120 120,722 +0.10(+1.66%)
Oct 19, 2006 5.888 6.093 5.888 6.020 154,057 -0.07(-1.17%)
Oct 18, 2006 6.112 6.159 6.054 6.091 130,129 -0.02(-0.30%)
Oct 17, 2006 6.038 6.114 5.972 6.109 142,599 +0.06(+0.91%)
Oct 16, 2006 6.001 6.067 5.933 6.054 111,285 +0.05(+0.88%)
Oct 13, 2006 5.970 6.012 5.906 6.001 91,399 +0.02(+0.31%)
Oct 12, 2006 5.888 5.985 5.864 5.983 126,657 +0.15(+2.53%)
Oct 11, 2006 5.943 5.943 5.817 5.835 226,989 -0.07(-1.12%)
Oct 10, 2006 5.959 5.959 5.843 5.901 93,212 -0.03(-0.53%)
Oct 09, 2006 5.867 5.933 5.867 5.933 75,362 +0.03(+0.54%)
Oct 06, 2006 5.838 5.901 5.820 5.901 109,799 +0.05(+0.85%)
Oct 05, 2006 5.875 5.922 5.814 5.851 175,356 -0.04(-0.76%)
Oct 04, 2006 5.798 5.896 5.798 5.896 158,810 +0.06(+0.99%)
Oct 03, 2006 5.764 5.851 5.764 5.838 143,442 +0.06(+1.00%)
Oct 02, 2006 5.791 5.867 5.769 5.780 110,962 -0.01(-0.23%)
Sep 29, 2006 5.896 5.896 5.780 5.793 222,870 -0.05(-0.86%)
Sep 28, 2006 5.769 5.843 5.725 5.843 608,553 +0.07(+1.14%)
Sep 27, 2006 5.796 5.843 5.764 5.777 248,633 -0.06(-1.08%)
Sep 26, 2006 5.843 5.843 5.817 5.840 280,582 +0.02(+0.31%)
Sep 25, 2006 5.841 5.870 5.791 5.822 146,808 +0.02(+0.36%)
Sep 22, 2006 5.822 5.864 5.791 5.801 89,241 -0.06(-1.08%)
Sep 21, 2006 5.896 5.896 5.825 5.864 136,140 -0.03(-0.54%)
Sep 20, 2006 5.896 5.898 5.859 5.896 256,737 +0.00(+0.00%)
Sep 19, 2006 5.935 5.935 5.856 5.896 144,821 -0.08(-1.28%)
Sep 18, 2006 5.964 5.975 5.935 5.972 79,633 +0.02(+0.31%)
Sep 15, 2006 5.975 5.975 5.948 5.954 321,063 -0.02(-0.35%)
Sep 14, 2006 5.959 5.975 5.959 5.975 105,806 +0.00(+0.00%)
Sep 13, 2006 5.975 5.988 5.941 5.975 329,042 +0.00(+0.04%)
Sep 12, 2006 5.938 5.975 5.875 5.972 135,969 +0.02(+0.35%)
Sep 11, 2006 6.012 6.022 5.920 5.951 101,718 -0.05(-0.83%)
Sep 08, 2006 6.054 6.054 5.930 6.001 153,624 -0.02(-0.26%)
Sep 07, 2006 6.077 6.077 5.975 6.017 76,365 -0.06(-0.95%)
Sep 06, 2006 6.064 6.075 5.964 6.075 105,536 +0.01(+0.13%)
Sep 05, 2006 5.948 6.067 5.948 6.067 128,537 +0.07(+1.10%)
Sep 01, 2006 5.975 6.025 5.925 6.001 80,484 +0.04(+0.71%)
Aug 31, 2006 5.998 6.006 5.912 5.959 153,184 +0.02(+0.40%)
Aug 30, 2006 5.938 5.938 5.864 5.935 106,429 -0.01(-0.22%)
Aug 29, 2006 5.841 5.948 5.837 5.948 181,245 +0.10(+1.71%)
Aug 28, 2006 5.830 5.851 5.804 5.848 115,924 +0.02(+0.36%)
Aug 25, 2006 5.793 5.830 5.759 5.827 65,693 +0.02(+0.41%)
Aug 24, 2006 5.819 5.830 5.746 5.804 69,679 +0.07(+1.24%)
Aug 23, 2006 5.843 5.843 5.733 5.733 81,643 -0.11(-1.85%)
Aug 22, 2006 5.798 5.848 5.796 5.841 44,375 +0.03(+0.50%)
Aug 21, 2006 5.780 5.817 5.756 5.812 61,263 -0.01(-0.14%)
Aug 18, 2006 5.848 5.848 5.764 5.819 67,448 -0.02(-0.41%)
Aug 17, 2006 5.841 5.843 5.801 5.843 47,525 +0.00(+0.05%)
Aug 16, 2006 5.806 5.841 5.759 5.841 115,795 +0.02(+0.27%)
Aug 15, 2006 5.785 5.841 5.743 5.825 117,216 +0.08(+1.37%)
Aug 14, 2006 5.709 5.788 5.709 5.746 136,801 +0.02(+0.41%)
Aug 11, 2006 5.754 5.764 5.712 5.722 64,098 +0.00(+0.00%)
Aug 10, 2006 5.625 5.764 5.625 5.722 110,282 +0.04(+0.79%)
Aug 09, 2006 5.764 5.764 5.638 5.677 105,491 -0.01(-0.23%)
Aug 08, 2006 5.791 5.791 5.691 5.691 121,646 -0.07(-1.23%)
Aug 07, 2006 5.827 5.862 5.730 5.762 108,006 -0.06(-0.95%)
Aug 04, 2006 5.864 5.880 5.735 5.817 64,751 -0.03(-0.54%)
Aug 03, 2006 5.835 5.856 5.688 5.848 138,925 +0.09(+1.55%)
Aug 02, 2006 5.793 5.885 5.688 5.759 116,270 +0.02(+0.41%)
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.