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

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 5.001 5.122 5.001 5.051 139,814 +0.07(+1.48%)
May 29, 2003 4.975 5.001 4.948 4.977 164,129 +0.03(+0.59%)
May 28, 2003 4.975 5.027 4.940 4.948 70,667 -0.03(-0.53%)
May 27, 2003 4.790 5.119 4.743 4.975 253,033 +0.16(+3.39%)
May 23, 2003 4.606 4.856 4.540 4.811 106,380 +0.21(+4.64%)
May 22, 2003 4.617 4.643 4.567 4.598 94,222 +0.02(+0.33%)
May 21, 2003 4.543 4.603 4.543 4.583 121,197 +0.04(+0.87%)
May 20, 2003 4.543 4.577 4.540 4.543 43,691 +0.00(+0.06%)
May 19, 2003 4.527 4.627 4.527 4.540 191,864 +0.00(+0.00%)
May 16, 2003 4.569 4.675 4.514 4.540 341,937 -0.05(-1.15%)
May 15, 2003 4.632 4.738 4.569 4.593 161,470 -0.06(-1.19%)
May 14, 2003 4.698 4.698 4.632 4.648 166,789 -0.02(-0.51%)
May 13, 2003 4.619 4.682 4.601 4.672 643,221 +0.05(+1.14%)
May 12, 2003 4.648 4.722 4.593 4.619 265,571 +0.00(+0.00%)
May 09, 2003 4.709 4.738 4.606 4.619 147,792 -0.06(-1.29%)
May 08, 2003 4.685 4.746 4.659 4.680 72,186 -0.03(-0.67%)
May 07, 2003 4.843 4.864 4.693 4.711 104,860 -0.11(-2.29%)
May 06, 2003 4.780 4.825 4.780 4.822 63,828 +0.04(+0.83%)
May 05, 2003 4.817 4.817 4.675 4.782 106,380 -0.02(-0.44%)
May 02, 2003 4.830 4.864 4.790 4.804 57,749 +0.00(+0.05%)
May 01, 2003 4.811 4.822 4.680 4.801 81,305 -0.02(-0.38%)
Apr 30, 2003 4.811 4.948 4.685 4.819 202,502 +0.06(+1.16%)
Apr 29, 2003 4.619 4.827 4.546 4.764 206,302 +0.16(+3.43%)
Apr 28, 2003 4.501 4.667 4.475 4.606 98,781 +0.16(+3.48%)
Apr 25, 2003 4.448 4.488 4.372 4.451 77,125 +0.08(+1.93%)
Apr 24, 2003 4.448 4.511 4.367 4.367 53,190 -0.10(-2.18%)
Apr 23, 2003 4.453 4.506 4.448 4.464 67,627 -0.01(-0.24%)
Apr 22, 2003 4.422 4.514 4.422 4.475 109,799 +0.05(+1.06%)
Apr 21, 2003 4.725 4.725 4.422 4.427 202,122 -0.28(-6.03%)
Apr 17, 2003 4.738 4.746 4.609 4.711 65,347 +0.03(+0.73%)
Apr 16, 2003 4.725 4.725 4.606 4.677 136,014 -0.04(-0.95%)
Apr 15, 2003 4.656 4.722 4.575 4.722 45,211 +0.07(+1.53%)
Apr 14, 2003 4.553 4.685 4.553 4.651 132,215 +0.06(+1.20%)
Apr 11, 2003 4.619 4.672 4.527 4.596 88,903 -0.00(-0.06%)
Apr 10, 2003 4.553 4.606 4.501 4.598 74,086 +0.06(+1.22%)
Apr 09, 2003 4.606 4.632 4.540 4.543 34,193 -0.05(-1.15%)
Apr 08, 2003 4.601 4.656 4.553 4.596 92,702 -0.03(-0.56%)
Apr 07, 2003 4.493 4.669 4.472 4.622 221,499 +0.18(+4.08%)
Apr 04, 2003 4.380 4.461 4.343 4.440 98,401 +0.11(+2.49%)
Apr 03, 2003 4.346 4.409 4.330 4.332 147,412 +0.00(+0.06%)
Apr 02, 2003 4.317 4.330 4.264 4.330 148,552 +0.05(+1.23%)
Apr 01, 2003 4.246 4.343 4.246 4.277 115,498 +0.02(+0.43%)
Mar 31, 2003 4.277 4.277 4.224 4.259 69,842 -0.02(-0.43%)
Mar 28, 2003 4.290 4.290 4.238 4.277 113,219 +0.00(+0.00%)
Mar 27, 2003 4.251 4.343 4.224 4.277 117,778 +0.00(+0.00%)
Mar 26, 2003 4.264 4.298 4.232 4.277 110,939 +0.01(+0.25%)
Mar 25, 2003 4.253 4.301 4.214 4.267 156,762 +0.04(+1.00%)
Mar 24, 2003 4.306 4.338 4.224 4.224 81,620 -0.05(-1.17%)
Mar 21, 2003 4.239 4.324 4.174 4.274 99,541 +0.06(+1.50%)
Mar 20, 2003 4.148 4.224 4.146 4.211 45,971 +0.01(+0.19%)
Mar 19, 2003 4.217 4.224 4.146 4.203 85,484 -0.01(-0.19%)
Mar 18, 2003 4.122 4.235 4.122 4.211 171,644 +0.07(+1.65%)
Mar 17, 2003 4.172 4.172 4.127 4.143 153,336 -0.00(-0.06%)
Mar 14, 2003 4.172 4.172 4.106 4.145 532,358 +0.01(+0.25%)
Mar 13, 2003 4.132 4.140 4.088 4.135 113,979 +0.03(+0.64%)
Mar 12, 2003 4.117 4.119 4.080 4.109 118,918 -0.01(-0.19%)
Mar 11, 2003 4.146 4.146 4.103 4.117 135,255 -0.01(-0.13%)
Mar 10, 2003 4.132 4.146 4.109 4.122 162,230 +0.02(+0.45%)
Mar 07, 2003 4.109 4.146 4.103 4.103 196,423 -0.00(-0.06%)
Mar 06, 2003 4.117 4.132 4.106 4.106 164,889 +0.00(+0.00%)
Mar 05, 2003 4.132 4.132 4.082 4.106 214,280 +0.00(+0.00%)
Mar 04, 2003 4.132 4.132 4.095 4.106 151,592 +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.