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

Gladstone Cap Corp (NQ: GLAD )

23.46 -0.04 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 2.007 2.007 1.899 1.899 529,761 -0.05(-2.47%)
Apr 29, 2004 1.978 1.978 1.946 1.947 286,999 -0.01(-0.66%)
Apr 28, 2004 2.024 2.024 1.946 1.960 252,472 -0.05(-2.58%)
Apr 27, 2004 2.033 2.033 2.002 2.012 668,945 -0.00(-0.18%)
Apr 26, 2004 2.007 2.034 1.998 2.016 403,525 +0.01(+0.42%)
Apr 23, 2004 2.029 2.029 2.007 2.008 155,367 -0.00(-0.18%)
Apr 22, 2004 2.013 2.020 2.003 2.011 226,578 +0.00(+0.23%)
Apr 21, 2004 2.009 2.034 1.997 2.007 356,051 -0.01(-0.64%)
Apr 20, 2004 2.034 2.053 2.009 2.020 348,498 +0.00(+0.18%)
Apr 19, 2004 2.017 2.037 2.009 2.016 257,867 -0.01(-0.68%)
Apr 16, 2004 2.011 2.066 1.993 2.030 137,025 +0.02(+1.01%)
Apr 15, 2004 2.057 2.057 1.993 2.009 1,064,917 -0.03(-1.45%)
Apr 14, 2004 2.039 2.048 2.034 2.039 732,602 -0.01(-0.27%)
Apr 13, 2004 2.058 2.058 2.044 2.045 354,972 -0.02(-0.81%)
Apr 12, 2004 2.058 2.087 2.058 2.061 433,735 -0.01(-0.71%)
Apr 08, 2004 2.095 2.104 2.068 2.076 230,894 -0.00(-0.04%)
Apr 07, 2004 2.083 2.098 2.072 2.077 566,445 -0.01(-0.62%)
Apr 06, 2004 2.066 2.109 2.048 2.090 257,867 +0.00(+0.22%)
Apr 05, 2004 2.048 2.104 2.048 2.085 475,814 +0.05(+2.27%)
Apr 02, 2004 2.048 2.109 2.039 2.039 248,157 -0.02(-1.17%)
Apr 01, 2004 2.109 2.109 2.045 2.063 222,262 -0.01(-0.67%)
Mar 31, 2004 2.127 2.127 2.077 2.077 360,367 +0.00(+0.00%)
Mar 30, 2004 2.067 2.132 2.036 2.077 384,104 +0.01(+0.72%)
Mar 29, 2004 2.049 2.109 2.034 2.062 306,420 +0.02(+1.09%)
Mar 26, 2004 2.084 2.084 2.035 2.040 310,735 -0.02(-1.12%)
Mar 25, 2004 2.033 2.085 2.033 2.063 468,261 +0.03(+1.46%)
Mar 24, 2004 2.059 2.066 2.031 2.033 460,709 -0.01(-0.72%)
Mar 23, 2004 2.066 2.066 2.027 2.048 415,393 -0.00(-0.14%)
Mar 22, 2004 2.058 2.071 2.027 2.051 338,788 +0.02(+1.10%)
Mar 19, 2004 2.053 2.056 2.029 2.029 422,946 -0.02(-1.04%)
Mar 18, 2004 2.057 2.066 2.043 2.050 189,894 -0.01(-0.41%)
Mar 17, 2004 2.085 2.113 2.048 2.058 367,919 -0.03(-1.25%)
Mar 16, 2004 2.131 2.131 2.059 2.084 309,656 -0.04(-1.79%)
Mar 15, 2004 2.122 2.139 2.105 2.122 255,709 -0.00(-0.09%)
Mar 12, 2004 2.085 2.141 2.044 2.124 342,025 +0.06(+3.11%)
Mar 11, 2004 2.059 2.085 2.039 2.060 214,709 +0.00(+0.00%)
Mar 10, 2004 2.071 2.083 2.055 2.060 359,288 -0.01(-0.53%)
Mar 09, 2004 2.058 2.076 2.050 2.071 413,235 +0.01(+0.63%)
Mar 08, 2004 2.045 2.075 2.045 2.058 260,025 +0.00(+0.18%)
Mar 05, 2004 2.039 2.063 2.031 2.055 425,103 +0.02(+0.77%)
Mar 04, 2004 2.044 2.059 2.029 2.039 558,893 +0.00(+0.05%)
Mar 03, 2004 1.993 2.048 1.983 2.038 2,138,467 +0.03(+1.66%)
Mar 02, 2004 2.039 2.039 1.992 2.005 375,472 -0.01(-0.51%)
Mar 01, 2004 2.030 2.030 1.994 2.015 282,683 +0.02(+0.83%)
Feb 27, 2004 2.046 2.046 1.998 1.998 225,499 -0.02(-0.82%)
Feb 26, 2004 2.021 2.025 1.984 2.015 313,972 +0.03(+1.59%)
Feb 25, 2004 1.979 1.986 1.959 1.983 308,577 +0.01(+0.28%)
Feb 24, 2004 2.029 2.048 1.978 1.978 785,471 -0.05(-2.51%)
Feb 23, 2004 2.076 2.076 2.029 2.029 720,734 -0.04(-2.10%)
Feb 20, 2004 2.109 2.109 2.055 2.072 373,314 -0.02(-0.75%)
Feb 19, 2004 2.104 2.117 2.085 2.088 261,104 -0.00(-0.13%)
Feb 18, 2004 2.122 2.132 2.085 2.091 409,998 -0.02(-0.79%)
Feb 17, 2004 2.104 2.132 2.104 2.108 266,499 -0.01(-0.52%)
Feb 13, 2004 2.114 2.132 2.108 2.119 159,683 -0.01(-0.61%)
Feb 12, 2004 2.132 2.132 2.099 2.132 254,630 +0.01(+0.61%)
Feb 11, 2004 2.132 2.132 2.076 2.119 345,262 -0.01(-0.57%)
Feb 10, 2004 2.108 2.132 2.108 2.131 274,051 +0.00(+0.17%)
Feb 09, 2004 2.132 2.132 2.106 2.127 294,551 +0.02(+0.83%)
Feb 06, 2004 2.062 2.136 2.062 2.109 258,946 +0.01(+0.44%)
Feb 05, 2004 2.107 2.141 2.059 2.100 380,867 -0.03(-1.35%)
Feb 04, 2004 2.153 2.187 2.106 2.129 185,578 -0.04(-1.88%)
Feb 03, 2004 2.109 2.179 2.098 2.170 319,367 +0.03(+1.56%)
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.