Gladstone Cap Corp (NQ: GLAD )

22.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.854 5.854 5.716 5.716 78,833 -0.05(-0.82%)
Feb 26, 2004 5.782 5.793 5.676 5.764 109,763 +0.09(+1.59%)
Feb 25, 2004 5.660 5.681 5.605 5.673 107,877 +0.02(+0.28%)
Feb 24, 2004 5.803 5.859 5.658 5.658 274,597 -0.15(-2.51%)
Feb 23, 2004 5.939 5.939 5.803 5.803 251,966 -0.12(-2.10%)
Feb 20, 2004 6.031 6.031 5.878 5.928 130,509 -0.05(-0.75%)
Feb 19, 2004 6.018 6.055 5.965 5.973 91,281 -0.01(-0.13%)
Feb 18, 2004 6.071 6.098 5.965 5.981 143,334 -0.05(-0.79%)
Feb 17, 2004 6.018 6.098 6.018 6.029 93,167 -0.03(-0.53%)
Feb 13, 2004 6.047 6.098 6.029 6.061 55,824 -0.04(-0.61%)
Feb 12, 2004 6.098 6.098 6.005 6.098 89,018 +0.04(+0.61%)
Feb 11, 2004 6.098 6.098 5.939 6.061 120,702 -0.03(-0.57%)
Feb 10, 2004 6.029 6.098 6.029 6.095 95,807 +0.01(+0.17%)
Feb 09, 2004 6.098 6.098 6.024 6.084 102,974 +0.05(+0.83%)
Feb 06, 2004 5.899 6.111 5.899 6.034 90,526 +0.03(+0.44%)
Feb 05, 2004 6.026 6.124 5.891 6.008 133,149 -0.08(-1.35%)
Feb 04, 2004 6.159 6.257 6.023 6.090 64,877 -0.12(-1.88%)
Feb 03, 2004 6.031 6.233 6.000 6.206 111,649 +0.10(+1.56%)
Feb 02, 2004 6.222 6.257 6.100 6.111 107,500 -0.01(-0.22%)
Jan 30, 2004 6.204 6.214 6.084 6.124 115,044 -0.01(-0.21%)
Jan 29, 2004 6.123 6.182 6.037 6.137 67,895 -0.00(-0.05%)
Jan 28, 2004 6.204 6.214 6.111 6.140 233,106 -0.02(-0.39%)
Jan 27, 2004 6.164 6.238 6.145 6.164 138,430 -0.07(-1.06%)
Jan 26, 2004 6.283 6.286 6.135 6.230 142,956 +0.02(+0.30%)
Jan 23, 2004 6.153 6.212 6.100 6.212 71,667 +0.10(+1.56%)
Jan 22, 2004 6.204 6.204 6.116 6.116 62,237 -0.02(-0.35%)
Jan 21, 2004 6.116 6.217 6.100 6.137 160,307 -0.02(-0.26%)
Jan 20, 2004 6.071 6.278 6.071 6.153 181,808 +0.10(+1.58%)
Jan 16, 2004 6.092 6.100 5.978 6.058 109,009 +0.04(+0.62%)
Jan 15, 2004 6.079 6.098 5.968 6.021 125,296 -0.06(-0.96%)
Jan 14, 2004 6.015 6.079 5.994 6.079 172,310 +0.06(+1.06%)
Jan 13, 2004 6.005 6.018 5.925 6.015 174,731 -0.00(-0.04%)
Jan 12, 2004 6.018 6.018 5.960 6.018 140,803 +0.05(+0.89%)
Jan 09, 2004 5.981 6.002 5.928 5.965 137,359 -0.01(-0.22%)
Jan 08, 2004 6.018 6.018 5.941 5.978 167,067 -0.04(-0.66%)
Jan 07, 2004 5.936 6.018 5.928 6.018 206,303 +0.09(+1.52%)
Jan 06, 2004 5.992 5.992 5.925 5.928 205,571 -0.02(-0.31%)
Jan 05, 2004 5.899 5.986 5.891 5.947 271,580 +0.05(+0.90%)
Jan 02, 2004 5.925 5.944 5.888 5.894 162,193 -0.03(-0.54%)
Dec 31, 2003 5.925 5.925 5.888 5.925 125,228 -0.00(-0.04%)
Dec 30, 2003 5.925 5.931 5.886 5.928 99,915 +0.03(+0.49%)
Dec 29, 2003 5.925 5.925 5.862 5.899 226,856 -0.03(-0.54%)
Dec 26, 2003 5.939 5.939 5.899 5.931 60,619 +0.03(+0.54%)
Dec 24, 2003 5.925 5.925 5.888 5.899 48,262 -0.01(-0.22%)
Dec 23, 2003 5.846 5.920 5.833 5.912 281,451 +0.07(+1.13%)
Dec 22, 2003 5.833 5.846 5.819 5.846 216,973 +0.03(+0.46%)
Dec 19, 2003 5.819 5.822 5.766 5.819 157,569 +0.01(+0.23%)
Dec 18, 2003 5.830 5.830 5.803 5.806 115,323 -0.02(-0.41%)
Dec 17, 2003 5.846 5.859 5.819 5.830 147,562 +0.00(+0.00%)
Dec 16, 2003 5.859 5.859 5.803 5.830 300,933 -0.02(-0.27%)
Dec 15, 2003 5.943 6.000 5.833 5.846 277,076 -0.09(-1.56%)
Dec 12, 2003 6.015 6.045 5.933 5.939 191,396 -0.08(-1.28%)
Dec 11, 2003 5.978 6.135 5.962 6.015 165,588 +0.09(+1.48%)
Dec 10, 2003 6.071 6.071 5.928 5.928 112,272 -0.13(-2.10%)
Dec 09, 2003 5.986 6.098 5.968 6.055 145,178 +0.00(+0.00%)
Dec 08, 2003 6.000 6.108 5.978 6.055 194,262 +0.06(+0.93%)
Dec 05, 2003 6.045 6.068 5.992 6.000 185,500 -0.05(-0.75%)
Dec 04, 2003 6.018 6.045 5.899 6.045 122,263 +0.11(+1.92%)
Dec 03, 2003 5.992 6.087 5.917 5.931 215,197 -0.05(-0.89%)
Dec 02, 2003 5.819 5.992 5.793 5.984 331,067 +0.19(+3.30%)
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.