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

Gladstone Cap Corp (NQ: GLAD )

22.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2003 4.846 4.984 4.719 4.854 201,057 +0.06(+1.16%)
Apr 29, 2003 4.652 4.862 4.578 4.798 204,829 +0.16(+3.43%)
Apr 28, 2003 4.533 4.700 4.507 4.639 98,076 +0.16(+3.48%)
Apr 25, 2003 4.480 4.520 4.403 4.483 76,575 +0.09(+1.93%)
Apr 24, 2003 4.480 4.544 4.398 4.398 52,810 -0.10(-2.18%)
Apr 23, 2003 4.485 4.538 4.480 4.496 67,144 -0.01(-0.24%)
Apr 22, 2003 4.454 4.546 4.454 4.507 109,016 +0.05(+1.06%)
Apr 21, 2003 4.759 4.759 4.454 4.459 200,680 -0.29(-6.03%)
Apr 17, 2003 4.772 4.780 4.642 4.745 64,881 +0.03(+0.73%)
Apr 16, 2003 4.759 4.759 4.639 4.711 135,044 -0.05(-0.95%)
Apr 15, 2003 4.690 4.756 4.607 4.756 44,889 +0.07(+1.53%)
Apr 14, 2003 4.586 4.719 4.586 4.684 131,272 +0.06(+1.20%)
Apr 11, 2003 4.652 4.705 4.560 4.629 88,269 -0.00(-0.06%)
Apr 10, 2003 4.586 4.639 4.533 4.631 73,557 +0.06(+1.22%)
Apr 09, 2003 4.639 4.666 4.573 4.576 33,949 -0.05(-1.15%)
Apr 08, 2003 4.634 4.690 4.586 4.629 92,041 -0.03(-0.56%)
Apr 07, 2003 4.525 4.703 4.504 4.655 219,918 +0.18(+4.08%)
Apr 04, 2003 4.411 4.493 4.374 4.472 97,699 +0.11(+2.49%)
Apr 03, 2003 4.377 4.440 4.361 4.364 146,361 +0.00(+0.06%)
Apr 02, 2003 4.348 4.361 4.295 4.361 147,492 +0.05(+1.23%)
Apr 01, 2003 4.276 4.374 4.276 4.308 114,674 +0.02(+0.43%)
Mar 31, 2003 4.308 4.308 4.255 4.289 69,344 -0.02(-0.43%)
Mar 28, 2003 4.321 4.321 4.268 4.308 112,411 +0.00(+0.00%)
Mar 27, 2003 4.281 4.374 4.255 4.308 116,937 +0.00(+0.00%)
Mar 26, 2003 4.295 4.329 4.263 4.308 110,147 +0.01(+0.25%)
Mar 25, 2003 4.284 4.332 4.244 4.297 155,644 +0.04(+1.00%)
Mar 24, 2003 4.337 4.369 4.255 4.255 81,037 -0.05(-1.17%)
Mar 21, 2003 4.269 4.356 4.204 4.305 98,831 +0.06(+1.50%)
Mar 20, 2003 4.178 4.255 4.175 4.242 45,643 +0.01(+0.19%)
Mar 19, 2003 4.247 4.255 4.175 4.234 84,874 -0.01(-0.19%)
Mar 18, 2003 4.151 4.265 4.151 4.242 170,420 +0.07(+1.65%)
Mar 17, 2003 4.202 4.202 4.157 4.173 152,241 -0.00(-0.06%)
Mar 14, 2003 4.202 4.202 4.136 4.175 528,559 +0.01(+0.25%)
Mar 13, 2003 4.162 4.170 4.117 4.165 113,165 +0.03(+0.64%)
Mar 12, 2003 4.146 4.149 4.109 4.138 118,069 -0.01(-0.19%)
Mar 11, 2003 4.175 4.175 4.133 4.146 134,289 -0.01(-0.13%)
Mar 10, 2003 4.162 4.175 4.138 4.151 161,072 +0.02(+0.45%)
Mar 07, 2003 4.138 4.175 4.133 4.133 195,022 -0.00(-0.06%)
Mar 06, 2003 4.146 4.162 4.136 4.136 163,713 +0.00(+0.00%)
Mar 05, 2003 4.162 4.162 4.112 4.136 212,751 +0.00(+0.00%)
Mar 04, 2003 4.162 4.162 4.125 4.136 150,510 +0.00(+0.06%)
Mar 03, 2003 4.175 4.175 4.122 4.133 287,818 +0.01(+0.26%)
Feb 28, 2003 4.162 4.175 4.122 4.122 147,115 -0.02(-0.58%)
Feb 27, 2003 4.154 4.159 4.122 4.146 60,355 +0.00(+0.06%)
Feb 26, 2003 4.157 4.157 4.109 4.143 73,557 +0.01(+0.19%)
Feb 25, 2003 4.173 4.173 4.122 4.136 77,707 -0.04(-0.95%)
Feb 24, 2003 4.181 4.189 4.162 4.175 104,112 +0.00(+0.00%)
Feb 21, 2003 4.170 4.175 4.154 4.175 44,511 +0.00(+0.00%)
Feb 20, 2003 4.162 4.175 4.157 4.175 64,127 +0.01(+0.13%)
Feb 19, 2003 4.186 4.215 4.162 4.170 75,066 -0.04(-0.94%)
Feb 18, 2003 4.202 4.242 4.175 4.210 68,276 -0.03(-0.75%)
Feb 14, 2003 4.260 4.265 4.204 4.242 50,170 -0.02(-0.56%)
Feb 13, 2003 4.226 4.265 4.215 4.265 55,073 +0.05(+1.20%)
Feb 12, 2003 4.242 4.252 4.189 4.215 70,539 +0.00(+0.00%)
Feb 11, 2003 4.204 4.228 4.202 4.215 67,899 -0.01(-0.13%)
Feb 10, 2003 4.255 4.255 4.207 4.220 76,575 -0.01(-0.25%)
Feb 07, 2003 4.242 4.252 4.228 4.231 100,717 +0.00(+0.06%)
Feb 06, 2003 4.295 4.295 4.228 4.228 50,547 -0.02(-0.37%)
Feb 05, 2003 4.231 4.287 4.204 4.244 341,760 +0.03(+0.69%)
Feb 04, 2003 4.268 4.268 4.215 4.215 243,306 -0.03(-0.82%)
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.