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 31, 2006 2.042 2.058 2.015 2.042 531,369 +0.04(+1.76%)
May 30, 2006 1.982 2.052 1.954 2.007 532,545 +0.05(+2.51%)
May 26, 2006 1.930 1.974 1.929 1.957 144,643 +0.01(+0.33%)
May 25, 2006 1.965 1.965 1.944 1.951 605,978 +0.01(+0.38%)
May 24, 2006 1.955 1.965 1.923 1.944 533,462 +0.02(+0.87%)
May 23, 2006 1.952 1.969 1.920 1.927 613,627 -0.03(-1.56%)
May 22, 2006 1.965 1.974 1.946 1.957 586,999 -0.02(-0.94%)
May 19, 2006 2.025 2.025 1.963 1.976 321,536 -0.04(-1.75%)
May 18, 2006 2.013 2.025 2.006 2.011 183,506 -0.00(-0.09%)
May 17, 2006 2.011 2.025 2.002 2.013 327,750 -0.01(-0.41%)
May 16, 2006 2.014 2.048 2.008 2.021 395,584 +0.00(+0.23%)
May 15, 2006 2.002 2.038 1.995 2.017 250,293 +0.01(+0.28%)
May 12, 2006 2.039 2.058 1.983 2.011 502,248 -0.03(-1.36%)
May 11, 2006 2.047 2.065 2.036 2.039 387,189 -0.01(-0.45%)
May 10, 2006 2.060 2.074 2.048 2.048 307,229 -0.01(-0.58%)
May 09, 2006 2.058 2.069 2.047 2.060 307,725 +0.00(+0.18%)
May 08, 2006 2.046 2.081 2.046 2.057 474,001 +0.00(+0.05%)
May 05, 2006 2.166 2.199 2.045 2.056 652,631 -0.12(-5.62%)
May 04, 2006 1.988 2.221 1.988 2.178 1,812,442 +0.19(+9.30%)
May 03, 2006 2.008 2.020 1.993 1.993 238,888 -0.02(-0.88%)
May 02, 2006 2.024 2.036 2.004 2.010 180,992 -0.01(-0.69%)
May 01, 2006 2.029 2.047 2.021 2.024 416,213 -0.02(-1.04%)
Apr 28, 2006 2.055 2.062 2.017 2.046 554,577 +0.02(+0.82%)
Apr 27, 2006 2.039 2.052 2.016 2.029 237,799 -0.03(-1.26%)
Apr 26, 2006 2.058 2.058 2.016 2.055 395,972 +0.01(+0.68%)
Apr 25, 2006 2.067 2.067 2.019 2.041 327,394 +0.00(+0.00%)
Apr 24, 2006 2.053 2.071 2.041 2.041 286,912 -0.01(-0.63%)
Apr 21, 2006 2.076 2.085 2.039 2.054 312,267 +0.01(+0.41%)
Apr 20, 2006 2.070 2.070 2.031 2.046 158,960 -0.03(-1.47%)
Apr 19, 2006 2.061 2.076 2.036 2.076 281,474 +0.02(+0.81%)
Apr 18, 2006 2.011 2.060 1.996 2.059 427,240 +0.04(+1.97%)
Apr 17, 2006 1.994 2.029 1.994 2.020 876,782 +0.02(+0.97%)
Apr 13, 2006 1.994 2.002 1.988 2.000 279,047 +0.01(+0.32%)
Apr 12, 2006 1.983 2.012 1.989 1.994 880,008 +0.01(+0.51%)
Apr 11, 2006 2.023 2.024 1.980 1.983 215,303 -0.02(-1.15%)
Apr 10, 2006 2.037 2.037 1.983 2.007 270,102 -0.02(-0.78%)
Apr 07, 2006 2.034 2.039 1.989 2.022 270,847 -0.01(-0.59%)
Apr 06, 2006 2.020 2.034 2.008 2.034 235,231 +0.01(+0.73%)
Apr 05, 2006 1.993 2.023 1.983 2.020 289,286 +0.03(+1.35%)
Apr 04, 2006 1.989 2.011 1.974 1.993 209,120 -0.01(-0.28%)
Apr 03, 2006 1.997 2.015 1.984 1.998 252,343 +0.00(+0.05%)
Mar 31, 2006 2.007 2.018 1.993 1.997 543,863 +0.00(+0.23%)
Mar 30, 2006 2.002 2.002 1.978 1.993 208,387 +0.01(+0.47%)
Mar 29, 2006 1.972 1.994 1.965 1.983 272,206 +0.00(+0.05%)
Mar 28, 2006 1.995 1.995 1.956 1.982 400,514 -0.00(-0.05%)
Mar 27, 2006 1.969 1.989 1.957 1.983 249,117 +0.01(+0.75%)
Mar 24, 2006 1.957 1.970 1.944 1.969 196,551 +0.01(+0.33%)
Mar 23, 2006 1.946 1.970 1.922 1.962 201,762 +0.03(+1.49%)
Mar 22, 2006 1.941 1.944 1.923 1.933 354,972 -0.01(-0.33%)
Mar 21, 2006 1.949 1.963 1.940 1.940 323,014 -0.02(-1.23%)
Mar 20, 2006 1.988 2.002 1.952 1.964 324,168 -0.02(-1.21%)
Mar 17, 2006 1.998 2.002 1.979 1.988 1,323,087 +0.00(+0.00%)
Mar 16, 2006 1.993 1.993 1.972 1.988 240,151 +0.00(+0.00%)
Mar 15, 2006 1.981 1.993 1.963 1.988 362,697 -0.01(-0.32%)
Mar 14, 2006 1.955 1.995 1.942 1.995 375,030 +0.05(+2.48%)
Mar 13, 2006 1.955 1.956 1.937 1.946 277,623 -0.01(-0.66%)
Mar 10, 2006 1.943 1.982 1.942 1.959 249,743 +0.01(+0.43%)
Mar 09, 2006 1.957 1.993 1.918 1.951 521,453 -0.01(-0.57%)
Mar 08, 2006 1.959 1.974 1.927 1.962 365,233 +0.00(+0.19%)
Mar 07, 2006 1.926 1.970 1.914 1.958 515,109 +0.02(+1.05%)
Mar 06, 2006 1.946 1.952 1.931 1.938 361,694 -0.02(-0.81%)
Mar 03, 2006 1.949 1.981 1.946 1.954 255,936 -0.02(-0.85%)
Mar 02, 2006 1.955 1.979 1.935 1.970 401,280 -0.00(-0.19%)
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.