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 (%)
Apr 28, 2006 5.835 5.856 5.727 5.809 195,296 +0.05(+0.82%)
Apr 27, 2006 5.790 5.827 5.724 5.761 83,741 -0.07(-1.26%)
Apr 26, 2006 5.843 5.843 5.724 5.835 139,443 +0.04(+0.68%)
Apr 25, 2006 5.869 5.869 5.732 5.795 115,293 +0.00(+0.00%)
Apr 24, 2006 5.830 5.880 5.795 5.795 101,037 -0.04(-0.63%)
Apr 21, 2006 5.895 5.922 5.790 5.832 109,966 +0.02(+0.41%)
Apr 20, 2006 5.877 5.877 5.766 5.809 55,978 -0.09(-1.47%)
Apr 19, 2006 5.853 5.895 5.782 5.895 99,122 +0.05(+0.81%)
Apr 18, 2006 5.711 5.851 5.669 5.848 150,454 +0.11(+1.97%)
Apr 17, 2006 5.661 5.761 5.661 5.735 308,762 +0.06(+0.97%)
Apr 13, 2006 5.661 5.685 5.645 5.680 98,267 +0.02(+0.32%)
Apr 12, 2006 5.632 5.714 5.648 5.661 309,898 +0.03(+0.51%)
Apr 11, 2006 5.745 5.748 5.622 5.632 75,819 -0.07(-1.15%)
Apr 10, 2006 5.785 5.785 5.632 5.698 95,117 -0.04(-0.78%)
Apr 07, 2006 5.777 5.790 5.648 5.743 95,379 -0.03(-0.59%)
Apr 06, 2006 5.738 5.777 5.703 5.777 82,837 +0.04(+0.73%)
Apr 05, 2006 5.659 5.745 5.632 5.735 101,873 +0.08(+1.35%)
Apr 04, 2006 5.648 5.711 5.606 5.659 73,642 -0.02(-0.28%)
Apr 03, 2006 5.672 5.722 5.635 5.674 88,863 +0.00(+0.05%)
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%)
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.