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 (%)
Jun 30, 2004 5.340 5.343 5.211 5.304 127,276 +0.00(+0.05%)
Jun 29, 2004 5.330 5.346 5.211 5.301 145,513 -0.01(-0.10%)
Jun 28, 2004 5.393 5.393 5.302 5.306 118,918 -0.01(-0.20%)
Jun 25, 2004 5.359 5.518 5.283 5.317 773,537 -0.01(-0.20%)
Jun 24, 2004 5.383 5.396 5.283 5.327 101,441 +0.02(+0.35%)
Jun 23, 2004 5.225 5.435 5.225 5.309 102,581 +0.02(+0.45%)
Jun 22, 2004 5.225 5.348 5.219 5.285 108,660 +0.01(+0.20%)
Jun 21, 2004 5.311 5.311 5.251 5.275 84,344 +0.01(+0.20%)
Jun 18, 2004 5.346 5.348 5.254 5.264 205,542 -0.02(-0.30%)
Jun 17, 2004 5.325 5.325 5.269 5.280 98,401 -0.01(-0.20%)
Jun 16, 2004 5.396 5.401 5.267 5.290 183,886 -0.09(-1.71%)
Jun 15, 2004 5.383 5.383 5.293 5.383 112,079 +0.08(+1.49%)
Jun 14, 2004 5.296 5.367 5.296 5.304 131,455 -0.06(-1.08%)
Jun 10, 2004 5.388 5.388 5.317 5.362 126,136 +0.04(+0.84%)
Jun 09, 2004 5.354 5.369 5.290 5.317 74,466 -0.04(-0.74%)
Jun 08, 2004 5.459 5.459 5.354 5.356 143,613 -0.04(-0.73%)
Jun 07, 2004 5.251 5.462 5.251 5.396 121,197 +0.13(+2.50%)
Jun 04, 2004 5.217 5.304 5.217 5.264 94,982 +0.00(+0.00%)
Jun 03, 2004 5.251 5.304 5.217 5.264 44,451 -0.00(-0.05%)
Jun 02, 2004 5.233 5.290 5.233 5.267 91,563 -0.01(-0.15%)
Jun 01, 2004 5.340 5.340 5.251 5.275 102,201 -0.02(-0.30%)
May 28, 2004 5.317 5.327 5.290 5.290 78,265 +0.00(+0.05%)
May 27, 2004 5.225 5.311 5.225 5.288 131,075 +0.05(+0.95%)
May 26, 2004 5.206 5.251 5.146 5.238 95,742 +0.03(+0.61%)
May 25, 2004 5.264 5.264 5.161 5.206 113,219 +0.06(+1.07%)
May 24, 2004 5.054 5.261 5.054 5.151 49,390 +0.04(+0.82%)
May 21, 2004 5.138 5.143 5.098 5.109 54,709 +0.03(+0.57%)
May 20, 2004 5.043 5.209 5.043 5.080 48,631 -0.03(-0.52%)
May 19, 2004 5.117 5.130 5.030 5.106 93,082 +0.05(+0.94%)
May 18, 2004 5.043 5.264 4.977 5.059 136,774 -0.02(-0.41%)
May 17, 2004 5.014 5.093 5.011 5.080 167,549 +0.04(+0.73%)
May 14, 2004 5.243 5.254 5.017 5.043 208,961 -0.20(-3.77%)
May 13, 2004 5.264 5.327 5.214 5.240 92,323 -0.07(-1.39%)
May 12, 2004 5.261 5.385 5.214 5.314 193,764 +0.05(+0.95%)
May 11, 2004 5.133 5.275 5.080 5.264 103,720 +0.03(+0.60%)
May 10, 2004 5.261 5.406 5.054 5.233 195,284 -0.02(-0.30%)
May 07, 2004 5.330 5.330 5.225 5.248 337,757 -0.07(-1.24%)
May 06, 2004 5.346 5.346 5.264 5.314 188,445 +0.07(+1.25%)
May 05, 2004 5.306 5.317 5.175 5.248 199,083 +0.10(+1.94%)
May 04, 2004 5.119 5.177 5.040 5.148 357,134 -0.01(-0.20%)
May 03, 2004 5.472 5.472 5.122 5.159 525,823 -0.23(-4.34%)
Apr 30, 2004 5.698 5.698 5.393 5.393 186,545 -0.14(-2.47%)
Apr 29, 2004 5.617 5.617 5.527 5.530 101,061 -0.04(-0.66%)
Apr 28, 2004 5.748 5.748 5.527 5.567 88,903 -0.15(-2.58%)
Apr 27, 2004 5.775 5.775 5.685 5.714 235,556 -0.01(-0.18%)
Apr 26, 2004 5.698 5.777 5.675 5.725 142,093 +0.02(+0.42%)
Apr 23, 2004 5.762 5.762 5.698 5.701 54,709 -0.01(-0.18%)
Apr 22, 2004 5.717 5.738 5.688 5.712 79,785 +0.01(+0.23%)
Apr 21, 2004 5.706 5.777 5.672 5.698 125,376 -0.04(-0.64%)
Apr 20, 2004 5.777 5.830 5.706 5.735 122,717 +0.01(+0.18%)
Apr 19, 2004 5.727 5.785 5.706 5.725 90,803 -0.04(-0.68%)
Apr 16, 2004 5.712 5.867 5.659 5.764 48,251 +0.06(+1.01%)
Apr 15, 2004 5.841 5.841 5.659 5.706 374,991 -0.08(-1.45%)
Apr 14, 2004 5.791 5.817 5.777 5.791 257,972 -0.02(-0.27%)
Apr 13, 2004 5.843 5.843 5.804 5.806 124,997 -0.05(-0.81%)
Apr 12, 2004 5.843 5.927 5.843 5.854 152,731 -0.04(-0.71%)
Apr 08, 2004 5.948 5.975 5.872 5.896 81,305 -0.00(-0.04%)
Apr 07, 2004 5.914 5.959 5.885 5.898 199,463 -0.04(-0.62%)
Apr 06, 2004 5.867 5.988 5.817 5.935 90,803 +0.01(+0.22%)
Apr 05, 2004 5.817 5.975 5.817 5.922 167,549 +0.13(+2.27%)
Apr 02, 2004 5.817 5.988 5.791 5.791 87,383 -0.07(-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.