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 (%)
Mar 31, 2006 5.698 5.730 5.659 5.672 191,523 +0.01(+0.23%)
Mar 30, 2006 5.685 5.685 5.616 5.659 73,384 +0.03(+0.47%)
Mar 29, 2006 5.601 5.661 5.580 5.632 95,858 +0.00(+0.05%)
Mar 28, 2006 5.664 5.664 5.553 5.630 141,042 -0.00(-0.05%)
Mar 27, 2006 5.590 5.648 5.556 5.632 87,727 +0.04(+0.75%)
Mar 24, 2006 5.556 5.593 5.522 5.590 69,216 +0.02(+0.33%)
Mar 23, 2006 5.527 5.593 5.459 5.572 71,051 +0.08(+1.49%)
Mar 22, 2006 5.511 5.519 5.461 5.490 125,004 -0.02(-0.33%)
Mar 21, 2006 5.535 5.574 5.509 5.509 113,750 -0.07(-1.23%)
Mar 20, 2006 5.645 5.685 5.543 5.577 114,157 -0.07(-1.21%)
Mar 17, 2006 5.674 5.685 5.619 5.645 465,930 +0.00(+0.00%)
Mar 16, 2006 5.659 5.659 5.601 5.645 84,570 +0.00(+0.00%)
Mar 15, 2006 5.624 5.659 5.574 5.645 127,725 -0.02(-0.33%)
Mar 14, 2006 5.551 5.664 5.514 5.664 132,068 +0.14(+2.48%)
Mar 13, 2006 5.551 5.553 5.501 5.527 97,766 -0.04(-0.66%)
Mar 10, 2006 5.516 5.630 5.514 5.564 87,948 +0.02(+0.43%)
Mar 09, 2006 5.556 5.659 5.445 5.540 183,631 -0.03(-0.57%)
Mar 08, 2006 5.564 5.606 5.472 5.572 128,618 +0.01(+0.19%)
Mar 07, 2006 5.469 5.595 5.435 5.561 181,397 +0.06(+1.05%)
Mar 06, 2006 5.527 5.543 5.482 5.503 127,372 -0.04(-0.81%)
Mar 03, 2006 5.535 5.624 5.527 5.548 90,128 -0.05(-0.85%)
Mar 02, 2006 5.551 5.619 5.495 5.595 141,312 -0.01(-0.19%)
Mar 01, 2006 5.356 5.632 5.330 5.606 210,658 +0.22(+4.05%)
Feb 28, 2006 5.422 5.456 5.335 5.387 222,144 -0.03(-0.63%)
Feb 27, 2006 5.545 5.548 5.332 5.422 255,770 -0.08(-1.53%)
Feb 24, 2006 5.490 5.551 5.443 5.506 236,753 -0.01(-0.24%)
Feb 23, 2006 5.664 5.685 5.495 5.519 287,097 -0.11(-1.87%)
Feb 22, 2006 5.756 5.885 5.611 5.624 384,088 -0.16(-2.82%)
Feb 21, 2006 5.874 5.919 5.724 5.788 243,311 -0.11(-1.92%)
Feb 17, 2006 5.645 5.938 5.490 5.901 420,294 +0.37(+6.66%)
Feb 16, 2006 5.593 5.653 5.490 5.532 223,413 -0.10(-1.73%)
Feb 15, 2006 5.566 5.669 5.530 5.630 152,897 +0.02(+0.28%)
Feb 14, 2006 5.698 5.724 5.598 5.614 122,846 -0.04(-0.79%)
Feb 13, 2006 5.601 5.682 5.590 5.659 125,240 +0.01(+0.19%)
Feb 10, 2006 5.527 5.732 5.472 5.648 224,670 +0.19(+3.42%)
Feb 09, 2006 5.498 5.606 5.427 5.461 279,517 +0.05(+0.92%)
Feb 08, 2006 5.414 5.440 5.348 5.411 199,365 -0.03(-0.58%)
Feb 07, 2006 5.490 5.490 5.395 5.443 133,447 +0.01(+0.24%)
Feb 06, 2006 5.448 5.477 5.395 5.430 208,762 +0.01(+0.15%)
Feb 03, 2006 5.474 5.514 5.390 5.422 178,399 -0.04(-0.68%)
Feb 02, 2006 5.361 5.527 5.361 5.459 250,465 +0.06(+1.17%)
Feb 01, 2006 5.393 5.435 5.345 5.395 166,283 +0.09(+1.79%)
Jan 31, 2006 5.427 5.440 5.301 5.301 302,272 -0.04(-0.84%)
Jan 30, 2006 5.327 5.451 5.280 5.345 239,276 +0.08(+1.50%)
Jan 27, 2006 5.264 5.303 5.251 5.266 279,061 +0.01(+0.25%)
Jan 26, 2006 5.316 5.316 5.230 5.253 599,567 -0.03(-0.50%)
Jan 25, 2006 5.301 5.366 5.277 5.280 211,038 -0.07(-1.38%)
Jan 24, 2006 5.314 5.448 5.293 5.353 338,980 +0.04(+0.84%)
Jan 23, 2006 5.393 5.393 5.303 5.309 176,279 -0.07(-1.22%)
Jan 20, 2006 5.424 5.430 5.330 5.374 111,797 -0.01(-0.15%)
Jan 19, 2006 5.395 5.416 5.359 5.382 169,091 -0.04(-0.82%)
Jan 18, 2006 5.372 5.516 5.369 5.427 192,298 +0.04(+0.78%)
Jan 17, 2006 5.469 5.474 5.374 5.385 242,756 -0.12(-2.20%)
Jan 13, 2006 5.527 5.553 5.435 5.506 224,663 +0.04(+0.82%)
Jan 12, 2006 5.527 5.538 5.461 5.461 167,939 -0.05(-0.95%)
Jan 11, 2006 5.527 5.632 5.490 5.514 187,541 -0.02(-0.29%)
Jan 10, 2006 5.619 5.632 5.501 5.530 322,011 -0.09(-1.68%)
Jan 09, 2006 5.643 5.645 5.593 5.624 114,628 +0.00(+0.05%)
Jan 06, 2006 5.643 5.645 5.596 5.622 115,365 +0.01(+0.14%)
Jan 05, 2006 5.601 5.632 5.577 5.614 111,672 +0.01(+0.23%)
Jan 04, 2006 5.738 5.777 5.595 5.601 191,018 -0.14(-2.39%)
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.