Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.81 -0.02 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 28, 2003 5.634 5.711 5.581 5.631 79,754 +0.01(+0.24%)
Nov 26, 2003 5.697 5.697 5.594 5.618 80,632 -0.03(-0.52%)
Nov 25, 2003 5.673 5.713 5.610 5.647 79,689 -0.02(-0.37%)
Nov 24, 2003 5.660 5.671 5.573 5.668 164,358 +0.03(+0.61%)
Nov 21, 2003 5.665 5.668 5.554 5.634 72,149 +0.09(+1.67%)
Nov 20, 2003 5.639 5.668 5.538 5.541 93,314 -0.06(-1.04%)
Nov 19, 2003 5.620 5.687 5.567 5.599 128,242 +0.02(+0.28%)
Nov 18, 2003 5.647 5.647 5.565 5.583 133,315 -0.02(-0.43%)
Nov 17, 2003 5.597 5.647 5.594 5.607 67,317 +0.01(+0.19%)
Nov 14, 2003 5.665 5.673 5.597 5.597 175,067 -0.05(-0.94%)
Nov 13, 2003 5.623 5.660 5.575 5.650 158,535 +0.03(+0.52%)
Nov 12, 2003 5.700 5.721 5.594 5.620 166,293 -0.08(-1.35%)
Nov 11, 2003 5.660 5.700 5.607 5.697 81,293 +0.07(+1.32%)
Nov 10, 2003 5.687 5.687 5.597 5.623 53,259 +0.00(+0.00%)
Nov 07, 2003 5.631 5.684 5.594 5.623 78,890 +0.02(+0.28%)
Nov 06, 2003 5.658 5.658 5.567 5.607 83,488 -0.01(-0.19%)
Nov 05, 2003 5.501 5.618 5.445 5.618 172,917 +0.13(+2.37%)
Nov 04, 2003 5.435 5.488 5.377 5.488 149,067 +0.09(+1.72%)
Nov 03, 2003 5.382 5.419 5.355 5.395 84,318 +0.05(+0.94%)
Oct 31, 2003 5.403 5.403 5.345 5.345 113,158 -0.05(-0.93%)
Oct 30, 2003 5.329 5.395 5.347 5.395 47,458 +0.07(+1.24%)
Oct 29, 2003 5.392 5.398 5.324 5.329 54,153 -0.06(-1.13%)
Oct 28, 2003 5.337 5.395 5.310 5.390 73,217 +0.06(+1.14%)
Oct 27, 2003 5.326 5.329 5.305 5.329 48,280 +0.01(+0.09%)
Oct 24, 2003 5.289 5.329 5.289 5.324 62,237 +0.03(+0.60%)
Oct 23, 2003 5.281 5.342 5.276 5.292 61,859 +0.01(+0.20%)
Oct 22, 2003 5.347 5.382 5.273 5.281 163,702 -0.05(-0.94%)
Oct 21, 2003 5.355 5.355 5.305 5.331 99,036 +0.00(+0.05%)
Oct 20, 2003 5.355 5.355 5.310 5.329 67,714 +0.02(+0.45%)
Oct 17, 2003 5.369 5.369 5.305 5.305 68,521 -0.05(-0.84%)
Oct 16, 2003 5.395 5.395 5.355 5.350 122,754 -0.10(-1.75%)
Oct 15, 2003 5.514 5.514 5.408 5.445 141,919 -0.04(-0.73%)
Oct 14, 2003 5.422 5.541 5.392 5.485 70,976 +0.07(+1.37%)
Oct 13, 2003 5.369 5.435 5.369 5.411 98,002 +0.03(+0.54%)
Oct 10, 2003 5.408 5.408 5.363 5.382 79,241 -0.01(-0.25%)
Oct 09, 2003 5.392 5.435 5.363 5.395 118,748 +0.01(+0.10%)
Oct 08, 2003 5.395 5.395 5.353 5.390 259,091 -0.03(-0.54%)
Oct 07, 2003 5.331 5.419 5.276 5.419 195,409 +0.10(+1.95%)
Oct 06, 2003 5.210 5.316 5.210 5.316 130,947 +0.08(+1.52%)
Oct 03, 2003 5.210 5.236 5.133 5.236 67,008 +0.05(+1.02%)
Oct 02, 2003 5.223 5.236 5.120 5.183 59,283 -0.01(-0.26%)
Oct 01, 2003 5.130 5.212 5.130 5.196 93,785 +0.04(+0.77%)
Sep 30, 2003 5.210 5.210 5.130 5.156 100,658 -0.03(-0.61%)
Sep 29, 2003 5.127 5.194 5.056 5.188 107,387 +0.11(+2.25%)
Sep 26, 2003 5.137 5.137 4.989 5.074 106,859 -0.09(-1.75%)
Sep 25, 2003 5.217 5.247 5.164 5.164 82,134 -0.05(-0.92%)
Sep 24, 2003 5.302 5.302 5.207 5.212 115,282 -0.09(-1.70%)
Sep 23, 2003 5.302 5.302 5.263 5.302 110,140 +0.01(+0.25%)
Sep 22, 2003 5.305 5.305 5.255 5.289 67,155 -0.03(-0.50%)
Sep 19, 2003 5.313 5.324 5.286 5.316 104,860 +0.02(+0.30%)
Sep 18, 2003 5.270 5.316 5.265 5.300 70,863 +0.02(+0.35%)
Sep 17, 2003 5.321 5.321 5.252 5.281 51,042 -0.03(-0.50%)
Sep 16, 2003 5.316 5.318 5.289 5.308 94,400 -0.01(-0.20%)
Sep 15, 2003 5.278 5.326 5.249 5.318 168,228 +0.00(+0.05%)
Sep 12, 2003 5.204 5.316 5.204 5.316 120,702 +0.09(+1.73%)
Sep 11, 2003 5.170 5.286 5.162 5.225 199,536 +0.04(+0.82%)
Sep 10, 2003 5.241 5.265 5.183 5.183 35,456 -0.09(-1.76%)
Sep 09, 2003 5.249 5.294 5.236 5.276 36,587 +0.03(+0.61%)
Sep 08, 2003 5.212 5.247 5.212 5.244 64,123 +0.01(+0.20%)
Sep 05, 2003 5.255 5.273 5.225 5.233 93,921 -0.04(-0.80%)
Sep 04, 2003 5.302 5.316 5.207 5.276 52,807 -0.04(-0.75%)
Sep 03, 2003 5.233 5.316 5.199 5.316 96,939 +0.09(+1.78%)
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.