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 (%)
Feb 28, 2003 4.132 4.146 4.093 4.093 148,172 -0.02(-0.58%)
Feb 27, 2003 4.124 4.130 4.093 4.117 60,788 +0.00(+0.06%)
Feb 26, 2003 4.127 4.127 4.080 4.114 74,086 +0.01(+0.19%)
Feb 25, 2003 4.143 4.143 4.093 4.106 78,265 -0.04(-0.95%)
Feb 24, 2003 4.151 4.159 4.132 4.146 104,860 +0.00(+0.00%)
Feb 21, 2003 4.140 4.146 4.124 4.146 44,831 +0.00(+0.00%)
Feb 20, 2003 4.132 4.146 4.127 4.146 64,588 +0.01(+0.13%)
Feb 19, 2003 4.156 4.185 4.132 4.140 75,606 -0.04(-0.94%)
Feb 18, 2003 4.172 4.211 4.146 4.180 68,767 -0.03(-0.75%)
Feb 14, 2003 4.230 4.235 4.174 4.211 50,530 -0.02(-0.56%)
Feb 13, 2003 4.196 4.235 4.185 4.235 55,469 +0.05(+1.19%)
Feb 12, 2003 4.211 4.222 4.159 4.185 71,046 +0.00(+0.00%)
Feb 11, 2003 4.174 4.198 4.172 4.185 68,387 -0.01(-0.13%)
Feb 10, 2003 4.224 4.224 4.177 4.190 77,125 -0.01(-0.25%)
Feb 07, 2003 4.211 4.222 4.198 4.201 101,441 +0.00(+0.06%)
Feb 06, 2003 4.264 4.264 4.198 4.198 50,910 -0.02(-0.37%)
Feb 05, 2003 4.201 4.256 4.174 4.214 344,216 +0.03(+0.69%)
Feb 04, 2003 4.238 4.238 4.185 4.185 245,054 -0.03(-0.82%)
Feb 03, 2003 4.303 4.303 4.219 4.219 52,810 -0.04(-1.04%)
Jan 31, 2003 4.330 4.330 4.211 4.264 142,473 +0.04(+1.06%)
Jan 30, 2003 4.290 4.288 4.211 4.219 62,688 -0.10(-2.26%)
Jan 29, 2003 4.219 4.317 4.211 4.317 23,935 +0.09(+2.24%)
Jan 28, 2003 4.343 4.343 4.185 4.222 63,448 -0.03(-0.80%)
Jan 27, 2003 4.240 4.380 4.230 4.256 72,186 +0.02(+0.37%)
Jan 24, 2003 4.214 4.264 4.167 4.240 60,788 -0.06(-1.47%)
Jan 23, 2003 4.306 4.306 4.198 4.303 31,534 +0.10(+2.38%)
Jan 22, 2003 4.280 4.280 4.196 4.203 46,351 -0.04(-0.87%)
Jan 21, 2003 4.309 4.309 4.240 4.240 83,964 -0.00(-0.06%)
Jan 17, 2003 4.322 4.382 4.240 4.243 37,233 -0.08(-1.89%)
Jan 16, 2003 4.359 4.377 4.290 4.324 21,276 +0.04(+1.05%)
Jan 15, 2003 4.359 4.359 4.219 4.280 91,563 -0.12(-2.63%)
Jan 14, 2003 4.327 4.409 4.327 4.396 29,634 +0.11(+2.45%)
Jan 13, 2003 4.272 4.369 4.264 4.290 30,394 -0.00(-0.06%)
Jan 10, 2003 4.340 4.340 4.235 4.293 72,566 -0.05(-1.09%)
Jan 09, 2003 4.259 4.343 4.259 4.340 47,491 +0.10(+2.36%)
Jan 08, 2003 4.396 4.396 4.240 4.240 66,107 -0.13(-3.08%)
Jan 07, 2003 4.477 4.511 4.372 4.375 91,183 -0.04(-0.94%)
Jan 06, 2003 4.409 4.475 4.351 4.417 140,194 +0.08(+1.94%)
Jan 03, 2003 4.406 4.409 4.332 4.332 57,749 -0.07(-1.67%)
Jan 02, 2003 4.419 4.419 4.346 4.406 46,731 +0.07(+1.64%)
Dec 31, 2002 4.206 4.475 4.124 4.335 139,814 +0.17(+4.04%)
Dec 30, 2002 4.324 4.324 4.146 4.167 83,964 -0.07(-1.68%)
Dec 27, 2002 4.272 4.332 4.222 4.238 55,089 -0.08(-1.89%)
Dec 26, 2002 4.374 4.388 4.238 4.319 72,566 +0.06(+1.48%)
Dec 24, 2002 4.369 4.374 4.256 4.256 11,397 -0.10(-2.36%)
Dec 23, 2002 4.351 4.409 4.190 4.359 71,046 -0.04(-0.84%)
Dec 20, 2002 4.396 4.409 4.240 4.396 111,699 +0.09(+2.20%)
Dec 19, 2002 4.432 4.432 4.251 4.301 72,186 -0.16(-3.60%)
Dec 18, 2002 4.364 4.461 4.303 4.461 58,129 +0.14(+3.28%)
Dec 17, 2002 4.261 4.369 4.238 4.319 80,165 +0.08(+2.00%)
Dec 16, 2002 4.119 4.235 4.119 4.235 59,649 +0.12(+2.81%)
Dec 13, 2002 4.214 4.214 4.098 4.119 44,831 -0.12(-2.79%)
Dec 12, 2002 4.224 4.293 4.211 4.238 75,226 +0.00(+0.00%)
Dec 11, 2002 4.182 4.256 4.146 4.238 34,193 +0.01(+0.12%)
Dec 10, 2002 4.193 4.264 4.146 4.232 46,731 +0.07(+1.71%)
Dec 09, 2002 4.277 4.277 4.077 4.161 60,408 -0.11(-2.47%)
Dec 06, 2002 4.343 4.380 4.127 4.267 61,548 -0.10(-2.23%)
Dec 05, 2002 4.330 4.377 4.330 4.364 47,111 +0.01(+0.30%)
Dec 04, 2002 4.348 4.401 4.269 4.351 47,111 -0.03(-0.72%)
Dec 03, 2002 4.396 4.430 4.309 4.382 35,713 -0.02(-0.42%)
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.