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 +0.07 (+0.31%)
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 (%)
Jul 31, 2006 5.899 5.933 5.793 5.933 113,181 +0.05(+0.90%)
Jul 28, 2006 5.742 5.886 5.742 5.880 98,881 +0.07(+1.28%)
Jul 27, 2006 5.872 5.872 5.700 5.806 118,567 -0.06(-0.95%)
Jul 26, 2006 5.872 5.880 5.801 5.862 74,767 -0.02(-0.36%)
Jul 25, 2006 5.753 5.883 5.676 5.883 128,121 +0.13(+2.26%)
Jul 24, 2006 5.660 5.753 5.620 5.753 85,540 +0.16(+2.84%)
Jul 21, 2006 5.779 5.779 5.594 5.594 143,326 -0.20(-3.39%)
Jul 20, 2006 5.854 5.854 5.721 5.790 166,444 -0.07(-1.27%)
Jul 19, 2006 5.787 5.864 5.700 5.864 135,628 +0.08(+1.47%)
Jul 18, 2006 5.713 5.779 5.671 5.779 120,272 +0.15(+2.59%)
Jul 17, 2006 5.726 5.748 5.610 5.634 101,473 -0.00(-0.05%)
Jul 14, 2006 5.639 5.684 5.607 5.636 117,085 -0.00(-0.05%)
Jul 13, 2006 5.766 5.815 5.634 5.639 147,313 -0.13(-2.25%)
Jul 12, 2006 5.814 5.864 5.761 5.769 121,200 -0.10(-1.67%)
Jul 11, 2006 5.774 5.899 5.742 5.867 97,946 +0.03(+0.55%)
Jul 10, 2006 5.777 5.886 5.756 5.835 73,421 +0.06(+1.01%)
Jul 07, 2006 5.846 5.846 5.729 5.777 126,454 -0.04(-0.64%)
Jul 06, 2006 5.668 5.819 5.663 5.814 98,078 +0.12(+2.14%)
Jul 05, 2006 5.912 5.968 5.647 5.692 128,830 -0.21(-3.51%)
Jul 03, 2006 5.724 6.082 5.720 5.899 211,979 +0.23(+4.02%)
Jun 30, 2006 5.806 5.806 5.671 5.671 486,702 -0.08(-1.38%)
Jun 29, 2006 5.700 5.803 5.628 5.750 129,000 +0.11(+1.88%)
Jun 28, 2006 5.668 5.668 5.594 5.644 96,052 +0.06(+1.00%)
Jun 27, 2006 5.756 5.798 5.583 5.589 101,352 -0.12(-2.14%)
Jun 26, 2006 5.673 5.740 5.610 5.711 127,491 +0.12(+2.23%)
Jun 23, 2006 5.554 5.687 5.553 5.586 124,696 +0.01(+0.09%)
Jun 22, 2006 5.581 5.607 5.544 5.581 102,608 -0.03(-0.57%)
Jun 21, 2006 5.689 5.689 5.586 5.612 98,466 -0.03(-0.61%)
Jun 20, 2006 5.726 5.819 5.634 5.647 118,963 -0.16(-2.70%)
Jun 19, 2006 5.806 5.833 5.769 5.803 169,138 -0.01(-0.23%)
Jun 16, 2006 5.591 5.833 5.573 5.817 463,482 +0.20(+3.49%)
Jun 15, 2006 5.554 5.620 5.501 5.620 172,642 +0.05(+0.95%)
Jun 14, 2006 5.583 5.624 5.493 5.567 141,798 +0.03(+0.48%)
Jun 13, 2006 5.594 5.634 5.525 5.541 148,856 -0.11(-1.92%)
Jun 12, 2006 5.673 5.753 5.581 5.650 160,247 -0.02(-0.33%)
Jun 09, 2006 5.687 5.753 5.644 5.668 139,841 -0.05(-0.83%)
Jun 08, 2006 5.753 5.753 5.631 5.716 114,241 -0.02(-0.32%)
Jun 07, 2006 5.599 5.766 5.581 5.734 119,672 +0.17(+3.00%)
Jun 06, 2006 5.668 5.668 5.567 5.567 153,752 -0.06(-1.13%)
Jun 05, 2006 5.819 5.838 5.623 5.631 154,076 -0.19(-3.23%)
Jun 02, 2006 5.859 5.888 5.642 5.819 147,355 +0.00(+0.05%)
Jun 01, 2006 5.864 5.912 5.779 5.817 148,890 -0.02(-0.41%)
May 31, 2006 5.840 5.886 5.764 5.840 185,764 +0.10(+1.76%)
May 30, 2006 5.671 5.870 5.589 5.740 186,175 +0.14(+2.51%)
May 26, 2006 5.520 5.647 5.517 5.599 50,566 +0.02(+0.33%)
May 25, 2006 5.620 5.620 5.562 5.581 211,847 +0.02(+0.38%)
May 24, 2006 5.591 5.620 5.501 5.559 186,496 +0.05(+0.87%)
May 23, 2006 5.583 5.631 5.493 5.512 214,522 -0.09(-1.56%)
May 22, 2006 5.620 5.647 5.567 5.599 205,212 -0.05(-0.94%)
May 19, 2006 5.793 5.793 5.615 5.652 112,407 -0.10(-1.75%)
May 18, 2006 5.758 5.793 5.739 5.753 64,153 -0.01(-0.09%)
May 17, 2006 5.753 5.793 5.726 5.758 114,580 -0.02(-0.41%)
May 16, 2006 5.761 5.859 5.742 5.782 138,294 +0.01(+0.23%)
May 15, 2006 5.726 5.830 5.708 5.769 87,501 +0.02(+0.28%)
May 12, 2006 5.833 5.886 5.673 5.753 175,584 -0.08(-1.36%)
May 11, 2006 5.856 5.907 5.825 5.833 135,360 -0.03(-0.45%)
May 10, 2006 5.894 5.933 5.859 5.859 107,406 -0.03(-0.58%)
May 09, 2006 5.886 5.917 5.856 5.894 107,579 +0.01(+0.18%)
May 08, 2006 5.854 5.952 5.854 5.883 165,709 +0.00(+0.05%)
May 05, 2006 6.196 6.291 5.848 5.880 228,157 -0.35(-5.62%)
May 04, 2006 5.687 6.352 5.687 6.230 633,623 +0.53(+9.30%)
May 03, 2006 5.745 5.779 5.700 5.700 83,514 -0.05(-0.88%)
May 02, 2006 5.790 5.825 5.732 5.750 63,274 -0.04(-0.69%)
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.