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

Gladstone Cap Corp (NQ: GLAD )

22.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2005 6.283 6.283 6.185 6.203 133,848 -0.05(-0.85%)
Jun 29, 2005 6.283 6.283 6.203 6.256 158,922 -0.02(-0.38%)
Jun 28, 2005 6.272 6.317 6.232 6.280 151,600 +0.07(+1.11%)
Jun 27, 2005 6.278 6.280 6.203 6.211 104,519 -0.04(-0.64%)
Jun 24, 2005 6.243 6.293 6.203 6.251 448,630 +0.03(+0.47%)
Jun 23, 2005 6.283 6.360 6.203 6.222 180,254 -0.13(-2.05%)
Jun 22, 2005 6.288 6.362 6.240 6.352 193,271 +0.06(+1.01%)
Jun 21, 2005 6.299 6.333 6.224 6.288 259,224 +0.02(+0.30%)
Jun 20, 2005 6.389 6.389 6.230 6.270 265,596 -0.07(-1.13%)
Jun 17, 2005 6.320 6.378 6.203 6.341 249,802 +0.03(+0.42%)
Jun 16, 2005 6.121 6.320 6.121 6.315 163,852 +0.11(+1.79%)
Jun 15, 2005 6.164 6.203 6.100 6.203 179,707 +0.07(+1.12%)
Jun 14, 2005 6.137 6.198 6.060 6.134 163,924 -0.02(-0.26%)
Jun 13, 2005 6.370 6.370 6.097 6.150 270,439 -0.09(-1.40%)
Jun 10, 2005 6.285 6.315 6.126 6.238 133,222 -0.03(-0.51%)
Jun 09, 2005 6.262 6.346 6.230 6.270 122,252 +0.08(+1.28%)
Jun 08, 2005 6.230 6.262 6.124 6.190 203,988 -0.09(-1.48%)
Jun 07, 2005 6.185 6.362 6.145 6.283 234,471 +0.12(+1.89%)
Jun 06, 2005 6.105 6.185 6.034 6.166 280,730 +0.15(+2.42%)
Jun 03, 2005 6.185 6.185 5.965 6.020 244,362 -0.10(-1.69%)
Jun 02, 2005 6.103 6.146 6.039 6.124 208,587 +0.05(+0.74%)
Jun 01, 2005 6.103 6.137 5.981 6.079 181,540 +0.06(+0.92%)
May 31, 2005 5.994 6.092 5.967 6.023 127,198 +0.07(+1.11%)
May 27, 2005 5.949 5.989 5.901 5.957 123,471 +0.08(+1.40%)
May 26, 2005 5.959 5.989 5.856 5.875 111,136 -0.01(-0.18%)
May 25, 2005 5.965 5.991 5.864 5.885 146,474 -0.09(-1.51%)
May 24, 2005 5.832 5.991 5.832 5.975 125,236 +0.08(+1.39%)
May 23, 2005 5.978 5.997 5.832 5.893 189,167 -0.11(-1.81%)
May 20, 2005 5.965 6.065 5.965 6.002 125,580 +0.01(+0.09%)
May 19, 2005 6.028 6.057 5.965 5.997 85,953 +0.01(+0.22%)
May 18, 2005 5.909 6.055 5.861 5.983 139,193 +0.12(+2.13%)
May 17, 2005 5.832 5.938 5.832 5.859 126,719 -0.05(-0.76%)
May 16, 2005 5.739 5.957 5.734 5.904 143,313 +0.15(+2.63%)
May 13, 2005 5.867 6.023 5.753 5.753 146,123 -0.12(-2.03%)
May 12, 2005 5.912 5.957 5.845 5.872 156,519 -0.09(-1.47%)
May 11, 2005 5.930 6.057 5.776 5.959 142,185 +0.07(+1.26%)
May 10, 2005 5.912 5.943 5.851 5.885 146,025 -0.11(-1.86%)
May 09, 2005 5.957 6.002 5.906 5.997 102,931 +0.08(+1.44%)
May 06, 2005 5.938 5.962 5.912 5.912 75,270 +0.00(+0.00%)
May 05, 2005 5.938 6.116 5.883 5.912 125,791 -0.10(-1.72%)
May 04, 2005 6.004 6.089 5.967 6.015 111,483 +0.02(+0.31%)
May 03, 2005 5.970 6.121 5.970 5.997 107,413 -0.01(-0.13%)
May 02, 2005 5.851 6.004 5.851 6.004 121,049 +0.17(+2.95%)
Apr 29, 2005 5.885 5.885 5.758 5.832 154,011 +0.00(+0.00%)
Apr 28, 2005 5.859 5.912 5.832 5.832 99,608 -0.04(-0.72%)
Apr 27, 2005 5.867 5.944 5.848 5.875 105,383 +0.01(+0.14%)
Apr 26, 2005 5.965 5.965 5.849 5.867 70,377 -0.08(-1.29%)
Apr 25, 2005 5.951 5.978 5.893 5.944 94,176 +0.04(+0.63%)
Apr 22, 2005 5.970 6.004 5.872 5.906 102,067 -0.08(-1.33%)
Apr 21, 2005 5.930 5.989 5.835 5.986 89,827 +0.12(+2.13%)
Apr 20, 2005 5.898 6.002 5.856 5.861 86,503 -0.03(-0.45%)
Apr 19, 2005 5.914 5.997 5.819 5.888 162,766 -0.02(-0.31%)
Apr 18, 2005 5.798 6.007 5.798 5.906 184,260 +0.09(+1.60%)
Apr 15, 2005 5.853 5.885 5.806 5.814 86,337 -0.04(-0.68%)
Apr 14, 2005 5.832 5.883 5.806 5.853 98,284 -0.02(-0.32%)
Apr 13, 2005 5.981 5.989 5.816 5.872 112,682 -0.08(-1.38%)
Apr 12, 2005 5.930 5.973 5.779 5.954 155,146 +0.03(+0.45%)
Apr 11, 2005 5.835 6.015 5.835 5.928 138,594 +0.07(+1.13%)
Apr 08, 2005 5.957 5.965 5.861 5.861 137,081 -0.07(-1.21%)
Apr 07, 2005 5.769 5.962 5.761 5.933 136,685 +0.13(+2.24%)
Apr 06, 2005 5.832 5.832 5.723 5.803 125,844 -0.01(-0.23%)
Apr 05, 2005 5.676 5.827 5.647 5.816 144,297 +0.11(+1.90%)
Apr 04, 2005 5.660 5.747 5.617 5.708 133,275 +0.09(+1.65%)
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.