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, 2003 5.264 5.353 5.251 5.264 140,203 +0.00(+0.00%)
Jul 30, 2003 5.382 5.382 5.211 5.264 109,426 -0.09(-1.77%)
Jul 29, 2003 5.511 5.511 5.343 5.359 71,051 -0.16(-2.82%)
Jul 28, 2003 5.474 5.527 5.445 5.514 114,366 +0.06(+1.01%)
Jul 25, 2003 5.411 5.511 5.343 5.459 75,230 +0.05(+0.97%)
Jul 24, 2003 5.382 5.509 5.335 5.406 100,307 +0.05(+0.93%)
Jul 23, 2003 5.251 5.380 5.153 5.356 87,009 +0.08(+1.55%)
Jul 22, 2003 5.011 5.290 4.966 5.274 216,194 +0.31(+6.14%)
Jul 21, 2003 5.040 5.040 4.956 4.969 83,589 +0.01(+0.16%)
Jul 18, 2003 5.040 5.040 4.961 4.961 64,212 +0.01(+0.11%)
Jul 17, 2003 5.037 5.037 4.937 4.956 88,149 -0.04(-0.79%)
Jul 16, 2003 5.064 5.119 4.993 4.995 150,841 -0.01(-0.21%)
Jul 15, 2003 5.072 5.072 4.937 5.006 156,541 -0.03(-0.68%)
Jul 14, 2003 5.080 5.093 4.961 5.040 246,210 +0.04(+0.79%)
Jul 11, 2003 5.087 5.087 4.987 5.001 100,307 -0.03(-0.58%)
Jul 10, 2003 5.066 5.198 5.001 5.030 131,464 -0.06(-1.18%)
Jul 09, 2003 5.159 5.222 5.069 5.090 103,727 -0.02(-0.31%)
Jul 08, 2003 5.264 5.264 5.080 5.106 146,282 -0.16(-3.00%)
Jul 07, 2003 5.395 5.401 5.214 5.264 154,641 -0.03(-0.60%)
Jul 03, 2003 5.330 5.330 5.251 5.295 60,032 -0.00(-0.05%)
Jul 02, 2003 5.272 5.395 5.264 5.298 145,902 -0.01(-0.10%)
Jul 01, 2003 5.395 5.395 5.274 5.303 185,417 -0.09(-1.61%)
Jun 30, 2003 5.395 5.438 5.269 5.390 193,016 -0.01(-0.10%)
Jun 27, 2003 5.422 5.419 5.353 5.395 148,182 +0.00(+0.05%)
Jun 26, 2003 5.056 5.395 5.016 5.393 320,681 +0.05(+0.99%)
Jun 25, 2003 5.132 5.340 5.132 5.340 243,170 +0.12(+2.27%)
Jun 24, 2003 5.090 5.282 5.085 5.222 147,802 +0.15(+3.01%)
Jun 23, 2003 5.043 5.114 5.006 5.069 84,349 -0.01(-0.10%)
Jun 20, 2003 5.129 5.145 5.053 5.074 83,589 -0.01(-0.10%)
Jun 19, 2003 5.111 5.164 5.008 5.080 65,732 -0.01(-0.26%)
Jun 18, 2003 5.127 5.132 5.048 5.093 66,492 -0.03(-0.67%)
Jun 17, 2003 5.014 5.132 4.940 5.127 102,967 +0.10(+1.99%)
Jun 16, 2003 4.916 5.027 4.877 5.027 172,499 +0.15(+3.08%)
Jun 13, 2003 4.922 4.956 4.877 4.877 209,354 -0.03(-0.64%)
Jun 12, 2003 4.922 4.948 4.885 4.908 242,030 +0.01(+0.27%)
Jun 11, 2003 4.935 4.990 4.843 4.895 147,422 -0.02(-0.37%)
Jun 10, 2003 4.969 4.969 4.858 4.914 104,107 +0.01(+0.16%)
Jun 09, 2003 4.985 4.998 4.869 4.906 224,553 -0.08(-1.53%)
Jun 06, 2003 4.948 5.014 4.935 4.982 67,631 +0.02(+0.37%)
Jun 05, 2003 4.985 5.014 4.948 4.964 74,851 -0.01(-0.21%)
Jun 04, 2003 5.001 5.066 4.916 4.974 150,081 +0.01(+0.27%)
Jun 03, 2003 5.001 5.087 4.945 4.961 167,179 -0.04(-0.79%)
Jun 02, 2003 5.053 5.098 5.001 5.001 72,951 -0.05(-0.99%)
May 30, 2003 5.001 5.122 5.001 5.051 139,823 +0.07(+1.48%)
May 29, 2003 4.974 5.001 4.948 4.977 164,140 +0.03(+0.59%)
May 28, 2003 4.974 5.027 4.940 4.948 70,671 -0.03(-0.53%)
May 27, 2003 4.790 5.119 4.743 4.974 253,049 +0.16(+3.39%)
May 23, 2003 4.606 4.856 4.540 4.811 106,387 +0.21(+4.64%)
May 22, 2003 4.616 4.643 4.566 4.598 94,228 +0.02(+0.33%)
May 21, 2003 4.543 4.603 4.543 4.582 121,205 +0.04(+0.87%)
May 20, 2003 4.543 4.577 4.540 4.543 43,694 +0.00(+0.06%)
May 19, 2003 4.527 4.627 4.527 4.540 191,876 +0.00(+0.00%)
May 16, 2003 4.569 4.674 4.514 4.540 341,958 -0.05(-1.15%)
May 15, 2003 4.632 4.737 4.569 4.593 161,480 -0.06(-1.19%)
May 14, 2003 4.698 4.698 4.632 4.648 166,799 -0.02(-0.51%)
May 13, 2003 4.619 4.682 4.601 4.672 643,262 +0.05(+1.14%)
May 12, 2003 4.648 4.722 4.593 4.619 265,588 +0.00(+0.00%)
May 09, 2003 4.708 4.737 4.606 4.619 147,802 -0.06(-1.29%)
May 08, 2003 4.685 4.745 4.658 4.680 72,191 -0.03(-0.67%)
May 07, 2003 4.843 4.864 4.693 4.711 104,867 -0.11(-2.29%)
May 06, 2003 4.780 4.824 4.780 4.822 63,832 +0.04(+0.83%)
May 05, 2003 4.816 4.816 4.674 4.782 106,387 -0.02(-0.44%)
May 02, 2003 4.830 4.864 4.790 4.803 57,753 +0.00(+0.05%)
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.