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

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.34%)
Streaming Delayed Price Updated: 3:34 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, 2006 5.422 5.456 5.335 5.388 222,129 -0.03(-0.63%)
Feb 27, 2006 5.546 5.548 5.333 5.422 255,753 -0.08(-1.53%)
Feb 24, 2006 5.490 5.551 5.443 5.506 236,738 -0.01(-0.24%)
Feb 23, 2006 5.664 5.685 5.496 5.519 287,079 -0.11(-1.87%)
Feb 22, 2006 5.756 5.885 5.612 5.625 384,063 -0.16(-2.82%)
Feb 21, 2006 5.875 5.920 5.725 5.788 243,295 -0.11(-1.92%)
Feb 17, 2006 5.646 5.938 5.490 5.901 420,267 +0.37(+6.66%)
Feb 16, 2006 5.593 5.654 5.490 5.533 223,398 -0.10(-1.73%)
Feb 15, 2006 5.567 5.669 5.530 5.630 152,887 +0.02(+0.28%)
Feb 14, 2006 5.698 5.725 5.598 5.614 122,839 -0.04(-0.79%)
Feb 13, 2006 5.601 5.683 5.590 5.659 125,232 +0.01(+0.19%)
Feb 10, 2006 5.527 5.733 5.472 5.648 224,656 +0.19(+3.42%)
Feb 09, 2006 5.498 5.606 5.427 5.462 279,499 +0.05(+0.92%)
Feb 08, 2006 5.414 5.440 5.348 5.412 199,353 -0.03(-0.58%)
Feb 07, 2006 5.490 5.490 5.396 5.443 133,439 +0.01(+0.24%)
Feb 06, 2006 5.448 5.477 5.396 5.430 208,748 +0.01(+0.15%)
Feb 03, 2006 5.475 5.514 5.390 5.422 178,388 -0.04(-0.68%)
Feb 02, 2006 5.362 5.528 5.362 5.459 250,449 +0.06(+1.17%)
Feb 01, 2006 5.393 5.435 5.346 5.396 166,272 +0.09(+1.79%)
Jan 31, 2006 5.427 5.440 5.301 5.301 302,253 -0.04(-0.84%)
Jan 30, 2006 5.327 5.451 5.280 5.346 239,260 +0.08(+1.50%)
Jan 27, 2006 5.264 5.304 5.251 5.267 279,043 +0.01(+0.25%)
Jan 26, 2006 5.317 5.317 5.230 5.254 599,529 -0.03(-0.50%)
Jan 25, 2006 5.301 5.367 5.277 5.280 211,024 -0.07(-1.38%)
Jan 24, 2006 5.314 5.448 5.293 5.354 338,958 +0.04(+0.84%)
Jan 23, 2006 5.393 5.393 5.304 5.309 176,268 -0.07(-1.22%)
Jan 20, 2006 5.425 5.430 5.330 5.375 111,790 -0.01(-0.15%)
Jan 19, 2006 5.396 5.417 5.359 5.383 169,080 -0.04(-0.82%)
Jan 18, 2006 5.372 5.517 5.369 5.427 192,286 +0.04(+0.78%)
Jan 17, 2006 5.469 5.475 5.375 5.385 242,741 -0.12(-2.20%)
Jan 13, 2006 5.527 5.554 5.435 5.506 224,648 +0.04(+0.82%)
Jan 12, 2006 5.527 5.538 5.462 5.462 167,929 -0.05(-0.95%)
Jan 11, 2006 5.527 5.633 5.490 5.514 187,529 -0.02(-0.29%)
Jan 10, 2006 5.619 5.633 5.501 5.530 321,990 -0.09(-1.68%)
Jan 09, 2006 5.643 5.646 5.593 5.625 114,621 +0.00(+0.05%)
Jan 06, 2006 5.643 5.646 5.596 5.622 115,358 +0.01(+0.14%)
Jan 05, 2006 5.601 5.633 5.577 5.614 111,665 +0.01(+0.23%)
Jan 04, 2006 5.738 5.777 5.596 5.601 191,006 -0.14(-2.39%)
Jan 03, 2006 5.709 5.738 5.596 5.738 154,358 +0.11(+1.96%)
Dec 30, 2005 5.630 5.643 5.563 5.627 167,716 +0.05(+0.85%)
Dec 29, 2005 5.617 5.651 5.554 5.580 201,678 +0.01(+0.14%)
Dec 28, 2005 5.656 5.662 5.554 5.572 102,581 +0.01(+0.09%)
Dec 27, 2005 5.675 5.693 5.567 5.567 177,047 -0.12(-2.13%)
Dec 23, 2005 5.722 5.725 5.643 5.688 89,876 -0.03(-0.60%)
Dec 22, 2005 5.593 5.733 5.580 5.722 153,047 +0.13(+2.35%)
Dec 21, 2005 5.746 5.785 5.569 5.590 206,716 -0.11(-1.85%)
Dec 20, 2005 5.698 5.777 5.662 5.696 236,259 +0.01(+0.14%)
Dec 19, 2005 5.791 5.893 5.615 5.688 299,901 -0.04(-0.78%)
Dec 16, 2005 5.527 5.901 5.527 5.733 683,452 +0.28(+5.22%)
Dec 15, 2005 5.590 5.601 5.414 5.448 307,325 -0.21(-3.77%)
Dec 14, 2005 5.791 6.056 5.283 5.662 1,035,442 -0.41(-6.72%)
Dec 13, 2005 6.251 6.256 6.067 6.070 143,769 -0.11(-1.79%)
Dec 12, 2005 6.185 6.222 6.172 6.180 106,752 -0.02(-0.34%)
Dec 09, 2005 6.238 6.283 6.193 6.201 77,650 -0.03(-0.51%)
Dec 08, 2005 6.154 6.291 6.123 6.233 202,666 +0.13(+2.20%)
Dec 07, 2005 6.104 6.135 6.054 6.098 146,200 -0.00(-0.04%)
Dec 06, 2005 6.185 6.185 6.064 6.101 123,184 -0.01(-0.22%)
Dec 05, 2005 6.183 6.209 6.083 6.114 108,922 -0.09(-1.44%)
Dec 02, 2005 6.185 6.235 6.159 6.204 97,474 +0.02(+0.30%)
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.