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

Gladstone Cap Corp (NQ: GLAD )

24.14 +0.54 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 1.761 1.804 1.761 1.779 397,051 +0.03(+1.48%)
May 29, 2003 1.752 1.761 1.742 1.753 466,103 +0.01(+0.59%)
May 28, 2003 1.752 1.770 1.740 1.742 200,683 -0.01(-0.53%)
May 27, 2003 1.687 1.803 1.670 1.752 718,576 +0.06(+3.39%)
May 23, 2003 1.622 1.710 1.599 1.694 302,104 +0.08(+4.64%)
May 22, 2003 1.626 1.635 1.608 1.619 267,578 +0.01(+0.33%)
May 21, 2003 1.600 1.621 1.600 1.614 344,183 +0.01(+0.88%)
May 20, 2003 1.600 1.612 1.599 1.600 124,078 +0.00(+0.06%)
May 19, 2003 1.594 1.629 1.594 1.599 544,866 +0.00(+0.00%)
May 16, 2003 1.609 1.646 1.590 1.599 971,049 -0.02(-1.15%)
May 15, 2003 1.631 1.668 1.609 1.617 458,551 -0.02(-1.19%)
May 14, 2003 1.654 1.654 1.631 1.637 473,656 -0.01(-0.51%)
May 13, 2003 1.627 1.649 1.620 1.645 1,826,652 +0.02(+1.14%)
May 12, 2003 1.637 1.663 1.617 1.627 754,181 +0.00(+0.00%)
May 09, 2003 1.658 1.668 1.622 1.627 419,709 -0.02(-1.29%)
May 08, 2003 1.650 1.671 1.640 1.648 204,999 -0.01(-0.67%)
May 07, 2003 1.705 1.713 1.653 1.659 297,788 -0.04(-2.29%)
May 06, 2003 1.683 1.699 1.683 1.698 181,262 +0.01(+0.83%)
May 05, 2003 1.696 1.696 1.646 1.684 302,104 -0.01(-0.44%)
May 02, 2003 1.701 1.713 1.687 1.691 163,999 +0.00(+0.06%)
May 01, 2003 1.694 1.698 1.648 1.691 230,894 -0.01(-0.38%)
Apr 30, 2003 1.694 1.742 1.650 1.697 575,077 +0.02(+1.16%)
Apr 29, 2003 1.627 1.700 1.601 1.678 585,866 +0.06(+3.43%)
Apr 28, 2003 1.585 1.643 1.576 1.622 280,525 +0.05(+3.48%)
Apr 25, 2003 1.566 1.580 1.539 1.567 219,025 +0.03(+1.94%)
Apr 24, 2003 1.566 1.589 1.538 1.538 151,052 -0.03(-2.18%)
Apr 23, 2003 1.568 1.587 1.566 1.572 192,052 -0.00(-0.23%)
Apr 22, 2003 1.557 1.590 1.557 1.576 311,814 +0.02(+1.06%)
Apr 21, 2003 1.664 1.664 1.557 1.559 573,998 -0.10(-6.03%)
Apr 17, 2003 1.668 1.671 1.623 1.659 185,578 +0.01(+0.73%)
Apr 16, 2003 1.664 1.664 1.622 1.647 386,261 -0.02(-0.95%)
Apr 15, 2003 1.640 1.663 1.611 1.663 128,394 +0.03(+1.53%)
Apr 14, 2003 1.603 1.650 1.603 1.638 375,472 +0.02(+1.20%)
Apr 11, 2003 1.627 1.645 1.594 1.618 252,472 -0.00(-0.06%)
Apr 10, 2003 1.603 1.622 1.585 1.619 210,394 +0.02(+1.22%)
Apr 09, 2003 1.622 1.631 1.599 1.600 97,104 -0.02(-1.15%)
Apr 08, 2003 1.620 1.640 1.603 1.618 263,262 -0.01(-0.56%)
Apr 07, 2003 1.582 1.644 1.575 1.627 629,024 +0.06(+4.08%)
Apr 04, 2003 1.542 1.571 1.529 1.564 279,446 +0.04(+2.49%)
Apr 03, 2003 1.530 1.552 1.525 1.526 418,630 +0.00(+0.06%)
Apr 02, 2003 1.520 1.525 1.501 1.525 421,867 +0.02(+1.23%)
Apr 01, 2003 1.495 1.529 1.495 1.506 327,998 +0.01(+0.43%)
Mar 31, 2003 1.506 1.506 1.488 1.500 198,342 -0.01(-0.43%)
Mar 28, 2003 1.511 1.511 1.492 1.506 321,525 +0.00(+0.00%)
Mar 27, 2003 1.497 1.529 1.488 1.506 334,472 +0.00(+0.00%)
Mar 26, 2003 1.501 1.514 1.490 1.506 315,051 +0.00(+0.25%)
Mar 25, 2003 1.498 1.514 1.484 1.502 445,183 +0.01(+1.00%)
Mar 24, 2003 1.516 1.527 1.488 1.488 231,789 -0.02(-1.17%)
Mar 21, 2003 1.493 1.523 1.470 1.505 282,683 +0.02(+1.50%)
Mar 20, 2003 1.461 1.488 1.460 1.483 130,552 +0.00(+0.19%)
Mar 19, 2003 1.485 1.488 1.460 1.480 242,762 -0.00(-0.19%)
Mar 18, 2003 1.451 1.491 1.451 1.483 487,445 +0.02(+1.65%)
Mar 17, 2003 1.469 1.469 1.453 1.459 435,451 -0.00(-0.06%)
Mar 14, 2003 1.469 1.469 1.446 1.460 1,511,816 +0.00(+0.25%)
Mar 13, 2003 1.455 1.458 1.439 1.456 323,683 +0.01(+0.64%)
Mar 12, 2003 1.450 1.450 1.437 1.447 337,709 -0.00(-0.19%)
Mar 11, 2003 1.460 1.460 1.445 1.450 384,104 -0.00(-0.13%)
Mar 10, 2003 1.455 1.460 1.447 1.451 460,709 +0.01(+0.45%)
Mar 07, 2003 1.447 1.460 1.445 1.445 557,814 -0.00(-0.06%)
Mar 06, 2003 1.450 1.455 1.446 1.446 468,261 +0.00(+0.00%)
Mar 05, 2003 1.455 1.455 1.438 1.446 608,524 +0.00(+0.00%)
Mar 04, 2003 1.455 1.455 1.442 1.446 430,498 +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.