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

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2006 6.451 6.472 6.356 6.443 140,194 +0.03(+0.41%)
Nov 29, 2006 6.554 6.554 6.412 6.417 132,078 -0.12(-1.81%)
Nov 28, 2006 6.199 6.535 6.185 6.535 128,245 +0.27(+4.37%)
Nov 27, 2006 6.551 6.551 6.251 6.262 121,125 -0.23(-3.61%)
Nov 24, 2006 6.551 6.551 6.446 6.496 21,359 +0.04(+0.69%)
Nov 22, 2006 6.464 6.499 6.422 6.451 41,830 -0.04(-0.65%)
Nov 21, 2006 6.449 6.546 6.414 6.493 61,715 +0.05(+0.82%)
Nov 20, 2006 6.343 6.449 6.343 6.441 59,854 +0.00(+0.00%)
Nov 17, 2006 6.449 6.464 6.330 6.441 90,073 -0.03(-0.45%)
Nov 16, 2006 6.499 6.567 6.464 6.470 140,205 -0.06(-0.85%)
Nov 15, 2006 6.335 6.528 6.335 6.525 157,123 +0.14(+2.23%)
Nov 14, 2006 6.291 6.383 6.291 6.383 100,996 +0.08(+1.34%)
Nov 13, 2006 6.343 6.343 6.264 6.299 119,013 -0.01(-0.17%)
Nov 10, 2006 6.283 6.317 6.267 6.309 93,409 +0.03(+0.42%)
Nov 09, 2006 6.317 6.356 6.264 6.283 84,257 -0.03(-0.50%)
Nov 08, 2006 6.291 6.383 6.264 6.314 127,641 +0.06(+0.97%)
Nov 07, 2006 6.299 6.312 6.204 6.254 104,982 -0.01(-0.08%)
Nov 06, 2006 6.238 6.283 6.206 6.259 67,091 +0.03(+0.55%)
Nov 03, 2006 6.088 6.238 6.038 6.225 126,938 +0.19(+3.10%)
Nov 02, 2006 6.135 6.201 6.020 6.038 101,289 -0.13(-2.17%)
Nov 01, 2006 6.227 6.277 6.151 6.172 118,724 -0.06(-0.97%)
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%)
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.