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 31, 2004 6.041 6.225 6.041 6.183 109,799 +0.07(+1.08%)
Aug 30, 2004 6.225 6.225 6.075 6.117 93,842 -0.00(-0.04%)
Aug 27, 2004 6.014 6.146 6.014 6.120 61,928 +0.07(+1.18%)
Aug 26, 2004 6.238 6.238 6.041 6.048 268,610 -0.19(-3.04%)
Aug 25, 2004 6.220 6.238 6.098 6.238 117,018 +0.16(+2.60%)
Aug 24, 2004 6.238 6.238 6.080 6.080 191,484 -0.06(-0.90%)
Aug 23, 2004 6.120 6.225 6.120 6.135 141,622 -0.07(-1.19%)
Aug 20, 2004 6.159 6.212 6.135 6.209 124,997 +0.06(+0.94%)
Aug 19, 2004 6.185 6.185 6.106 6.151 220,359 -0.03(-0.47%)
Aug 18, 2004 5.922 6.185 5.922 6.180 206,302 +0.09(+1.43%)
Aug 17, 2004 6.075 6.093 5.991 6.093 126,516 +0.09(+1.54%)
Aug 16, 2004 5.791 6.054 5.791 6.001 203,262 -0.01(-0.13%)
Aug 13, 2004 5.880 6.043 5.880 6.009 196,803 +0.07(+1.24%)
Aug 12, 2004 5.883 5.998 5.791 5.935 240,495 +0.04(+0.71%)
Aug 11, 2004 5.580 6.106 5.580 5.893 801,272 +0.26(+4.63%)
Aug 10, 2004 5.496 5.677 5.496 5.633 175,907 +0.14(+2.64%)
Aug 09, 2004 5.435 5.554 5.435 5.488 87,383 +0.01(+0.24%)
Aug 06, 2004 5.422 5.501 5.422 5.475 66,487 -0.03(-0.48%)
Aug 05, 2004 5.422 5.527 5.422 5.501 102,581 +0.00(+0.05%)
Aug 04, 2004 5.498 5.501 5.425 5.498 77,505 +0.07(+1.36%)
Aug 03, 2004 5.462 5.501 5.422 5.425 215,439 -0.07(-1.34%)
Aug 02, 2004 5.514 5.514 5.422 5.498 82,064 +0.04(+0.77%)
Jul 30, 2004 5.498 5.501 5.456 5.456 121,957 -0.02(-0.34%)
Jul 29, 2004 5.512 5.512 5.456 5.475 64,588 -0.01(-0.24%)
Jul 28, 2004 5.480 5.514 5.443 5.488 105,620 -0.01(-0.24%)
Jul 27, 2004 5.501 5.514 5.462 5.501 142,853 +0.00(+0.00%)
Jul 26, 2004 5.493 5.527 5.427 5.501 126,896 +0.08(+1.46%)
Jul 23, 2004 5.501 5.551 5.422 5.422 87,383 -0.05(-0.87%)
Jul 22, 2004 5.527 5.554 5.396 5.469 103,340 +0.02(+0.39%)
Jul 21, 2004 5.567 5.567 5.435 5.448 111,319 -0.08(-1.43%)
Jul 20, 2004 5.427 5.554 5.398 5.527 134,495 +0.11(+1.99%)
Jul 19, 2004 5.393 5.435 5.269 5.419 167,169 +0.12(+2.34%)
Jul 16, 2004 5.543 5.554 5.283 5.296 415,263 -0.13(-2.33%)
Jul 15, 2004 5.527 5.606 5.396 5.422 409,944 -0.09(-1.62%)
Jul 14, 2004 5.512 5.527 5.462 5.512 185,025 +0.04(+0.77%)
Jul 13, 2004 5.488 5.488 5.419 5.469 178,187 +0.04(+0.73%)
Jul 12, 2004 5.512 5.512 5.380 5.430 262,911 -0.06(-1.06%)
Jul 09, 2004 5.501 5.514 5.475 5.488 206,302 +0.02(+0.29%)
Jul 08, 2004 5.438 5.490 5.396 5.472 316,101 +0.08(+1.46%)
Jul 07, 2004 5.319 5.396 5.264 5.393 77,125 +0.08(+1.49%)
Jul 06, 2004 5.280 5.330 5.264 5.314 103,340 +0.02(+0.45%)
Jul 02, 2004 5.277 5.354 5.277 5.290 51,670 +0.01(+0.25%)
Jul 01, 2004 5.277 5.325 5.248 5.277 80,165 -0.03(-0.50%)
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%)
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.