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 (%)
Aug 29, 2003 5.072 5.190 5.069 5.190 163,749 +0.06(+1.13%)
Aug 28, 2003 5.211 5.211 5.133 5.133 134,495 -0.03(-0.51%)
Aug 27, 2003 5.211 5.277 5.159 5.159 172,868 -0.07(-1.31%)
Aug 26, 2003 5.209 5.277 5.161 5.227 70,287 +0.03(+0.61%)
Aug 25, 2003 5.133 5.198 5.133 5.196 41,412 +0.05(+0.97%)
Aug 22, 2003 5.198 5.222 5.146 5.146 65,347 -0.05(-1.01%)
Aug 21, 2003 5.172 5.198 5.148 5.198 58,129 +0.05(+0.97%)
Aug 20, 2003 5.133 5.190 5.133 5.148 59,649 -0.01(-0.20%)
Aug 19, 2003 5.211 5.211 5.133 5.159 74,846 +0.01(+0.26%)
Aug 18, 2003 5.193 5.225 5.119 5.146 229,477 -0.12(-2.25%)
Aug 15, 2003 5.264 5.290 5.133 5.264 76,745 +0.03(+0.50%)
Aug 14, 2003 5.264 5.264 5.133 5.238 181,226 -0.01(-0.15%)
Aug 13, 2003 5.243 5.290 5.243 5.246 84,724 -0.06(-1.09%)
Aug 12, 2003 5.180 5.304 5.161 5.304 56,609 +0.09(+1.67%)
Aug 11, 2003 5.169 5.217 5.148 5.217 23,555 +0.05(+1.02%)
Aug 08, 2003 5.138 5.164 5.083 5.164 32,673 +0.03(+0.62%)
Aug 07, 2003 5.127 5.225 5.080 5.133 134,495 +0.00(+0.05%)
Aug 06, 2003 5.148 5.193 5.083 5.130 119,677 -0.02(-0.36%)
Aug 05, 2003 5.240 5.333 5.135 5.148 83,584 -0.11(-2.00%)
Aug 04, 2003 5.230 5.301 5.133 5.254 49,770 +0.04(+0.76%)
Aug 01, 2003 5.254 5.325 5.146 5.214 71,426 -0.05(-0.96%)
Jul 31, 2003 5.264 5.354 5.251 5.264 140,194 +0.00(+0.00%)
Jul 30, 2003 5.383 5.383 5.211 5.264 109,419 -0.09(-1.77%)
Jul 29, 2003 5.512 5.512 5.343 5.359 71,046 -0.16(-2.82%)
Jul 28, 2003 5.475 5.527 5.446 5.514 114,358 +0.06(+1.01%)
Jul 25, 2003 5.412 5.512 5.343 5.459 75,226 +0.05(+0.97%)
Jul 24, 2003 5.383 5.509 5.335 5.406 100,301 +0.05(+0.93%)
Jul 23, 2003 5.251 5.380 5.154 5.356 87,003 +0.08(+1.55%)
Jul 22, 2003 5.011 5.290 4.967 5.275 216,180 +0.31(+6.14%)
Jul 21, 2003 5.040 5.040 4.956 4.969 83,584 +0.01(+0.16%)
Jul 18, 2003 5.040 5.040 4.961 4.961 64,208 +0.01(+0.11%)
Jul 17, 2003 5.038 5.038 4.938 4.956 88,143 -0.04(-0.79%)
Jul 16, 2003 5.064 5.119 4.994 4.996 150,832 -0.01(-0.21%)
Jul 15, 2003 5.072 5.072 4.938 5.006 156,531 -0.03(-0.68%)
Jul 14, 2003 5.080 5.093 4.961 5.040 246,194 +0.04(+0.79%)
Jul 11, 2003 5.088 5.088 4.988 5.001 100,301 -0.03(-0.58%)
Jul 10, 2003 5.067 5.198 5.001 5.030 131,455 -0.06(-1.18%)
Jul 09, 2003 5.159 5.222 5.069 5.090 103,720 -0.02(-0.31%)
Jul 08, 2003 5.264 5.264 5.080 5.106 146,273 -0.16(-3.00%)
Jul 07, 2003 5.396 5.401 5.214 5.264 154,631 -0.03(-0.60%)
Jul 03, 2003 5.330 5.330 5.251 5.296 60,028 -0.00(-0.05%)
Jul 02, 2003 5.272 5.396 5.264 5.298 145,893 -0.01(-0.10%)
Jul 01, 2003 5.396 5.396 5.275 5.304 185,405 -0.09(-1.61%)
Jun 30, 2003 5.396 5.438 5.269 5.390 193,004 -0.01(-0.10%)
Jun 27, 2003 5.422 5.419 5.354 5.396 148,172 +0.00(+0.05%)
Jun 26, 2003 5.056 5.396 5.017 5.393 320,661 +0.05(+0.99%)
Jun 25, 2003 5.133 5.340 5.133 5.340 243,155 +0.12(+2.27%)
Jun 24, 2003 5.090 5.283 5.085 5.222 147,792 +0.15(+3.01%)
Jun 23, 2003 5.043 5.114 5.006 5.069 84,344 -0.01(-0.10%)
Jun 20, 2003 5.130 5.146 5.054 5.075 83,584 -0.01(-0.10%)
Jun 19, 2003 5.111 5.164 5.009 5.080 65,727 -0.01(-0.26%)
Jun 18, 2003 5.127 5.133 5.048 5.093 66,487 -0.03(-0.67%)
Jun 17, 2003 5.014 5.133 4.940 5.127 102,961 +0.10(+1.99%)
Jun 16, 2003 4.917 5.027 4.877 5.027 172,488 +0.15(+3.08%)
Jun 13, 2003 4.922 4.956 4.877 4.877 209,341 -0.03(-0.64%)
Jun 12, 2003 4.922 4.948 4.885 4.909 242,015 +0.01(+0.27%)
Jun 11, 2003 4.935 4.990 4.843 4.896 147,412 -0.02(-0.37%)
Jun 10, 2003 4.969 4.969 4.859 4.914 104,100 +0.01(+0.16%)
Jun 09, 2003 4.985 4.998 4.869 4.906 224,538 -0.08(-1.53%)
Jun 06, 2003 4.948 5.014 4.935 4.982 67,627 +0.02(+0.37%)
Jun 05, 2003 4.985 5.014 4.948 4.964 74,846 -0.01(-0.21%)
Jun 04, 2003 5.001 5.067 4.917 4.975 150,072 +0.01(+0.27%)
Jun 03, 2003 5.001 5.088 4.946 4.961 167,169 -0.04(-0.79%)
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.