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 (%)
Jul 31, 2002 4.537 4.930 4.490 4.737 161,480 +0.20(+4.35%)
Jul 30, 2002 4.316 4.540 4.287 4.540 375,660 +0.16(+3.60%)
Jul 29, 2002 4.264 4.382 4.261 4.382 167,559 +0.17(+4.00%)
Jul 26, 2002 4.290 4.327 4.203 4.214 354,497 +0.00(+0.06%)
Jul 25, 2002 4.248 4.340 4.119 4.211 274,706 -0.04(-0.93%)
Jul 24, 2002 4.256 4.419 4.127 4.251 373,115 -0.01(-0.25%)
Jul 23, 2002 4.553 4.553 4.232 4.261 228,284 -0.32(-6.89%)
Jul 22, 2002 4.474 4.580 4.406 4.577 544,094 +0.09(+1.99%)
Jul 19, 2002 4.566 4.632 4.464 4.487 125,004 -0.39(-7.94%)
Jul 17, 2002 4.737 4.890 4.569 4.874 159,200 +0.11(+2.26%)
Jul 12, 2002 4.748 4.790 4.737 4.766 32,296 +0.03(+0.56%)
Jul 11, 2002 4.872 4.935 4.737 4.740 209,354 -0.16(-3.17%)
Jul 10, 2002 4.908 4.948 4.869 4.895 82,070 -0.04(-0.75%)
Jul 09, 2002 4.866 4.932 4.866 4.932 219,613 +0.07(+1.35%)
Jul 08, 2002 4.866 4.866 4.866 4.866 112,466 +0.00(+0.00%)
Jul 05, 2002 4.816 4.943 4.751 4.866 144,762 +0.08(+1.65%)
Jul 04, 2002 4.764 4.882 4.764 4.787 139,063 +0.00(+0.00%)
Jul 03, 2002 4.764 4.882 4.764 4.787 139,063 -0.00(-0.05%)
Jul 02, 2002 4.785 4.922 4.772 4.790 277,746 -0.11(-2.31%)
Jul 01, 2002 4.708 5.040 4.672 4.903 476,462 +0.15(+3.21%)
Jun 28, 2002 4.537 4.801 4.472 4.751 2,017,557 +0.25(+5.56%)
Jun 27, 2002 4.580 4.601 4.474 4.501 306,623 -0.07(-1.44%)
Jun 26, 2002 4.606 4.609 4.558 4.566 335,119 -0.08(-1.76%)
Jun 25, 2002 4.740 4.751 4.637 4.648 343,478 -0.09(-1.89%)
Jun 21, 2002 4.753 4.753 4.677 4.737 184,277 +0.00(+0.00%)
Jun 20, 2002 4.719 4.748 4.698 4.737 87,389 +0.00(+0.00%)
Jun 19, 2002 4.777 4.777 4.711 4.737 155,781 +0.00(+0.00%)
Jun 18, 2002 4.745 4.803 4.727 4.737 349,178 +0.00(+0.00%)
Jun 17, 2002 4.803 4.803 4.719 4.737 615,146 +0.03(+0.56%)
Jun 14, 2002 4.737 4.737 4.711 4.711 65,732 -0.03(-0.56%)
Jun 12, 2002 4.843 4.843 4.727 4.737 197,576 -0.05(-1.10%)
Jun 11, 2002 4.764 4.908 4.724 4.790 368,175 +0.07(+1.39%)
Jun 10, 2002 4.751 4.790 4.664 4.724 183,137 +0.04(+0.84%)
Jun 07, 2002 4.822 4.822 4.645 4.685 233,291 -0.09(-1.93%)
Jun 06, 2002 4.856 4.890 4.777 4.777 59,272 -0.09(-1.89%)
Jun 05, 2002 4.895 4.895 4.780 4.869 83,969 -0.03(-0.54%)
May 31, 2002 4.869 5.001 4.869 4.895 73,711 -0.00(-0.05%)
May 28, 2002 4.895 5.001 4.856 4.898 164,520 +0.02(+0.32%)
May 27, 2002 4.843 4.882 4.832 4.882 75,990 +0.00(+0.00%)
May 24, 2002 4.843 4.882 4.832 4.882 75,990 +0.03(+0.54%)
May 23, 2002 4.843 4.864 4.816 4.856 246,970 -0.01(-0.27%)
May 22, 2002 4.830 4.869 4.790 4.869 363,236 +0.01(+0.27%)
May 21, 2002 4.961 4.961 4.777 4.856 278,886 -0.05(-1.07%)
May 20, 2002 4.869 4.961 4.780 4.908 109,426 +0.12(+2.47%)
May 17, 2002 4.856 4.882 4.774 4.790 449,485 -0.07(-1.36%)
May 16, 2002 4.890 4.924 4.856 4.856 371,215 -0.12(-2.38%)
May 15, 2002 4.908 4.974 4.866 4.974 137,923 +0.07(+1.34%)
May 14, 2002 5.001 5.001 4.908 4.908 226,832 -0.05(-1.06%)
May 13, 2002 4.974 5.014 4.961 4.961 148,182 -0.03(-0.53%)
May 10, 2002 4.961 4.987 4.958 4.987 62,692 +0.03(+0.53%)
May 09, 2002 4.958 4.982 4.958 4.961 45,974 -0.03(-0.52%)
May 08, 2002 5.001 5.001 4.948 4.987 42,934 -0.01(-0.27%)
May 07, 2002 5.001 5.014 4.974 5.001 724,192 +0.00(+0.00%)
May 06, 2002 4.974 5.014 4.961 5.001 150,081 +0.01(+0.26%)
May 03, 2002 5.001 5.001 4.956 4.987 121,585 +0.00(+0.00%)
May 02, 2002 4.974 5.037 4.911 4.987 341,958 -0.01(-0.26%)
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.