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

Gladstone Cap Corp (NQ: GLAD )

22.22 -0.10 (-0.45%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 22, 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 (%)
May 30, 2003 5.037 5.159 5.037 5.088 138,807 +0.07(+1.48%)
May 29, 2003 5.011 5.037 4.984 5.013 162,948 +0.03(+0.59%)
May 28, 2003 5.011 5.064 4.976 4.984 70,158 -0.03(-0.53%)
May 27, 2003 4.825 5.156 4.777 5.011 251,211 +0.16(+3.39%)
May 23, 2003 4.640 4.891 4.573 4.846 105,614 +0.22(+4.64%)
May 22, 2003 4.650 4.677 4.600 4.631 93,544 +0.02(+0.33%)
May 21, 2003 4.576 4.637 4.576 4.616 120,325 +0.04(+0.87%)
May 20, 2003 4.576 4.610 4.573 4.576 43,377 +0.00(+0.06%)
May 19, 2003 4.560 4.661 4.560 4.573 190,483 +0.00(+0.00%)
May 16, 2003 4.602 4.708 4.547 4.573 339,475 -0.05(-1.15%)
May 15, 2003 4.666 4.772 4.602 4.626 160,307 -0.06(-1.19%)
May 14, 2003 4.732 4.732 4.666 4.682 165,588 -0.02(-0.51%)
May 13, 2003 4.653 4.716 4.634 4.706 638,591 +0.05(+1.14%)
May 12, 2003 4.682 4.756 4.626 4.653 263,659 +0.00(+0.00%)
May 09, 2003 4.743 4.772 4.640 4.653 146,728 -0.06(-1.29%)
May 08, 2003 4.719 4.780 4.693 4.714 71,667 -0.03(-0.67%)
May 07, 2003 4.878 4.899 4.727 4.746 104,105 -0.11(-2.29%)
May 06, 2003 4.814 4.860 4.814 4.857 63,368 +0.04(+0.83%)
May 05, 2003 4.852 4.852 4.708 4.817 105,614 -0.02(-0.44%)
May 02, 2003 4.865 4.899 4.825 4.838 57,333 +0.00(+0.06%)
May 01, 2003 4.846 4.857 4.714 4.836 80,719 -0.02(-0.38%)
Apr 30, 2003 4.846 4.984 4.719 4.854 201,044 +0.06(+1.16%)
Apr 29, 2003 4.653 4.862 4.579 4.799 204,816 +0.16(+3.43%)
Apr 28, 2003 4.533 4.700 4.507 4.640 98,070 +0.16(+3.48%)
Apr 25, 2003 4.480 4.520 4.404 4.483 76,570 +0.09(+1.93%)
Apr 24, 2003 4.480 4.544 4.398 4.398 52,807 -0.10(-2.18%)
Apr 23, 2003 4.486 4.539 4.480 4.496 67,140 -0.01(-0.24%)
Apr 22, 2003 4.454 4.547 4.454 4.507 109,009 +0.05(+1.06%)
Apr 21, 2003 4.759 4.759 4.454 4.460 200,667 -0.29(-6.03%)
Apr 17, 2003 4.772 4.780 4.642 4.746 64,877 +0.03(+0.73%)
Apr 16, 2003 4.759 4.759 4.640 4.711 135,035 -0.05(-0.95%)
Apr 15, 2003 4.690 4.756 4.608 4.756 44,886 +0.07(+1.53%)
Apr 14, 2003 4.586 4.719 4.586 4.685 131,263 +0.06(+1.20%)
Apr 11, 2003 4.653 4.706 4.560 4.629 88,263 -0.00(-0.06%)
Apr 10, 2003 4.586 4.640 4.533 4.632 73,553 +0.06(+1.22%)
Apr 09, 2003 4.640 4.666 4.573 4.576 33,947 -0.05(-1.15%)
Apr 08, 2003 4.634 4.690 4.586 4.629 92,035 -0.03(-0.56%)
Apr 07, 2003 4.526 4.703 4.504 4.655 219,904 +0.18(+4.08%)
Apr 04, 2003 4.412 4.494 4.374 4.472 97,693 +0.11(+2.49%)
Apr 03, 2003 4.377 4.441 4.361 4.364 146,351 +0.00(+0.06%)
Apr 02, 2003 4.348 4.361 4.295 4.361 147,483 +0.05(+1.23%)
Apr 01, 2003 4.276 4.374 4.276 4.308 114,667 +0.02(+0.43%)
Mar 31, 2003 4.308 4.308 4.255 4.290 69,339 -0.02(-0.43%)
Mar 28, 2003 4.321 4.321 4.268 4.308 112,404 +0.00(+0.00%)
Mar 27, 2003 4.282 4.374 4.255 4.308 116,930 +0.00(+0.00%)
Mar 26, 2003 4.295 4.329 4.263 4.308 110,140 +0.01(+0.25%)
Mar 25, 2003 4.284 4.332 4.244 4.298 155,634 +0.04(+1.00%)
Mar 24, 2003 4.337 4.369 4.255 4.255 81,032 -0.05(-1.17%)
Mar 21, 2003 4.270 4.356 4.205 4.305 98,825 +0.06(+1.50%)
Mar 20, 2003 4.178 4.255 4.176 4.242 45,640 +0.01(+0.19%)
Mar 19, 2003 4.247 4.255 4.176 4.234 84,868 -0.01(-0.19%)
Mar 18, 2003 4.152 4.266 4.152 4.242 170,409 +0.07(+1.65%)
Mar 17, 2003 4.202 4.202 4.157 4.173 152,232 -0.00(-0.06%)
Mar 14, 2003 4.202 4.202 4.136 4.175 528,525 +0.01(+0.25%)
Mar 13, 2003 4.162 4.170 4.117 4.165 113,158 +0.03(+0.64%)
Mar 12, 2003 4.146 4.149 4.109 4.138 118,062 -0.01(-0.19%)
Mar 11, 2003 4.176 4.176 4.133 4.146 134,281 -0.01(-0.13%)
Mar 10, 2003 4.162 4.176 4.138 4.152 161,062 +0.02(+0.45%)
Mar 07, 2003 4.138 4.176 4.133 4.133 195,009 -0.00(-0.06%)
Mar 06, 2003 4.146 4.162 4.136 4.136 163,702 +0.00(+0.00%)
Mar 05, 2003 4.162 4.162 4.112 4.136 212,738 +0.00(+0.00%)
Mar 04, 2003 4.162 4.162 4.125 4.136 150,500 +0.00(+0.06%)
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.