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

Gladstone Cap Corp (NQ: GLAD )

23.46 -0.04 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 28, 2004 1.872 1.876 1.863 1.863 222,262 +0.00(+0.05%)
May 27, 2004 1.840 1.870 1.840 1.862 372,235 +0.02(+0.95%)
May 26, 2004 1.833 1.849 1.812 1.844 271,893 +0.01(+0.61%)
May 25, 2004 1.854 1.854 1.818 1.833 321,525 +0.02(+1.07%)
May 24, 2004 1.780 1.853 1.780 1.814 140,262 +0.01(+0.82%)
May 21, 2004 1.809 1.811 1.795 1.799 155,367 +0.01(+0.57%)
May 20, 2004 1.776 1.834 1.776 1.789 138,104 -0.01(-0.52%)
May 19, 2004 1.802 1.806 1.771 1.798 264,341 +0.02(+0.94%)
May 18, 2004 1.776 1.854 1.753 1.781 388,419 -0.01(-0.41%)
May 17, 2004 1.766 1.793 1.765 1.789 475,814 +0.01(+0.73%)
May 14, 2004 1.846 1.850 1.767 1.776 593,419 -0.07(-3.77%)
May 13, 2004 1.854 1.876 1.836 1.845 262,183 -0.03(-1.39%)
May 12, 2004 1.853 1.896 1.836 1.871 550,261 +0.02(+0.95%)
May 11, 2004 1.807 1.857 1.789 1.854 294,551 +0.01(+0.60%)
May 10, 2004 1.853 1.904 1.780 1.843 554,577 -0.01(-0.30%)
May 07, 2004 1.877 1.877 1.840 1.848 959,181 -0.02(-1.24%)
May 06, 2004 1.882 1.882 1.854 1.871 535,156 +0.02(+1.25%)
May 05, 2004 1.868 1.872 1.822 1.848 565,366 +0.04(+1.94%)
May 04, 2004 1.803 1.823 1.775 1.813 1,014,207 -0.00(-0.20%)
May 03, 2004 1.927 1.927 1.804 1.817 1,493,258 -0.08(-4.34%)
Apr 30, 2004 2.007 2.007 1.899 1.899 529,761 -0.05(-2.47%)
Apr 29, 2004 1.978 1.978 1.946 1.947 286,999 -0.01(-0.66%)
Apr 28, 2004 2.024 2.024 1.946 1.960 252,472 -0.05(-2.58%)
Apr 27, 2004 2.033 2.033 2.002 2.012 668,945 -0.00(-0.18%)
Apr 26, 2004 2.007 2.034 1.998 2.016 403,525 +0.01(+0.42%)
Apr 23, 2004 2.029 2.029 2.007 2.008 155,367 -0.00(-0.18%)
Apr 22, 2004 2.013 2.020 2.003 2.011 226,578 +0.00(+0.23%)
Apr 21, 2004 2.009 2.034 1.997 2.007 356,051 -0.01(-0.64%)
Apr 20, 2004 2.034 2.053 2.009 2.020 348,498 +0.00(+0.18%)
Apr 19, 2004 2.017 2.037 2.009 2.016 257,867 -0.01(-0.68%)
Apr 16, 2004 2.011 2.066 1.993 2.030 137,025 +0.02(+1.01%)
Apr 15, 2004 2.057 2.057 1.993 2.009 1,064,917 -0.03(-1.45%)
Apr 14, 2004 2.039 2.048 2.034 2.039 732,602 -0.01(-0.27%)
Apr 13, 2004 2.058 2.058 2.044 2.045 354,972 -0.02(-0.81%)
Apr 12, 2004 2.058 2.087 2.058 2.061 433,735 -0.01(-0.71%)
Apr 08, 2004 2.095 2.104 2.068 2.076 230,894 -0.00(-0.04%)
Apr 07, 2004 2.083 2.098 2.072 2.077 566,445 -0.01(-0.62%)
Apr 06, 2004 2.066 2.109 2.048 2.090 257,867 +0.00(+0.22%)
Apr 05, 2004 2.048 2.104 2.048 2.085 475,814 +0.05(+2.27%)
Apr 02, 2004 2.048 2.109 2.039 2.039 248,157 -0.02(-1.17%)
Apr 01, 2004 2.109 2.109 2.045 2.063 222,262 -0.01(-0.67%)
Mar 31, 2004 2.127 2.127 2.077 2.077 360,367 +0.00(+0.00%)
Mar 30, 2004 2.067 2.132 2.036 2.077 384,104 +0.01(+0.72%)
Mar 29, 2004 2.049 2.109 2.034 2.062 306,420 +0.02(+1.09%)
Mar 26, 2004 2.084 2.084 2.035 2.040 310,735 -0.02(-1.12%)
Mar 25, 2004 2.033 2.085 2.033 2.063 468,261 +0.03(+1.46%)
Mar 24, 2004 2.059 2.066 2.031 2.033 460,709 -0.01(-0.72%)
Mar 23, 2004 2.066 2.066 2.027 2.048 415,393 -0.00(-0.14%)
Mar 22, 2004 2.058 2.071 2.027 2.051 338,788 +0.02(+1.10%)
Mar 19, 2004 2.053 2.056 2.029 2.029 422,946 -0.02(-1.04%)
Mar 18, 2004 2.057 2.066 2.043 2.050 189,894 -0.01(-0.41%)
Mar 17, 2004 2.085 2.113 2.048 2.058 367,919 -0.03(-1.25%)
Mar 16, 2004 2.131 2.131 2.059 2.084 309,656 -0.04(-1.79%)
Mar 15, 2004 2.122 2.139 2.105 2.122 255,709 -0.00(-0.09%)
Mar 12, 2004 2.085 2.141 2.044 2.124 342,025 +0.06(+3.11%)
Mar 11, 2004 2.059 2.085 2.039 2.060 214,709 +0.00(+0.00%)
Mar 10, 2004 2.071 2.083 2.055 2.060 359,288 -0.01(-0.53%)
Mar 09, 2004 2.058 2.076 2.050 2.071 413,235 +0.01(+0.63%)
Mar 08, 2004 2.045 2.075 2.045 2.058 260,025 +0.00(+0.18%)
Mar 05, 2004 2.039 2.063 2.031 2.055 425,103 +0.02(+0.77%)
Mar 04, 2004 2.044 2.059 2.029 2.039 558,893 +0.00(+0.05%)
Mar 03, 2004 1.993 2.048 1.983 2.038 2,138,467 +0.03(+1.66%)
Mar 02, 2004 2.039 2.039 1.992 2.005 375,472 -0.01(-0.51%)
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.