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 (%)
Jan 31, 2003 4.361 4.361 4.242 4.295 141,457 +0.05(+1.06%)
Jan 30, 2003 4.321 4.318 4.242 4.250 62,241 -0.10(-2.26%)
Jan 29, 2003 4.250 4.348 4.242 4.348 23,764 +0.10(+2.24%)
Jan 28, 2003 4.374 4.374 4.215 4.252 62,995 -0.03(-0.80%)
Jan 27, 2003 4.271 4.411 4.260 4.287 71,671 +0.02(+0.37%)
Jan 24, 2003 4.244 4.295 4.197 4.271 60,355 -0.06(-1.47%)
Jan 23, 2003 4.337 4.337 4.228 4.334 31,309 +0.10(+2.38%)
Jan 22, 2003 4.310 4.310 4.226 4.234 46,020 -0.04(-0.87%)
Jan 21, 2003 4.340 4.340 4.271 4.271 83,365 -0.00(-0.06%)
Jan 17, 2003 4.353 4.414 4.271 4.273 36,967 -0.08(-1.89%)
Jan 16, 2003 4.390 4.409 4.321 4.356 21,124 +0.05(+1.05%)
Jan 15, 2003 4.390 4.390 4.250 4.310 90,909 -0.12(-2.63%)
Jan 14, 2003 4.358 4.440 4.358 4.427 29,423 +0.11(+2.45%)
Jan 13, 2003 4.303 4.401 4.295 4.321 30,177 -0.00(-0.06%)
Jan 10, 2003 4.371 4.371 4.265 4.324 72,048 -0.05(-1.09%)
Jan 09, 2003 4.289 4.374 4.289 4.371 47,152 +0.10(+2.36%)
Jan 08, 2003 4.427 4.427 4.271 4.271 65,636 -0.14(-3.08%)
Jan 07, 2003 4.509 4.544 4.403 4.406 90,532 -0.04(-0.94%)
Jan 06, 2003 4.440 4.507 4.382 4.448 139,193 +0.08(+1.94%)
Jan 03, 2003 4.438 4.440 4.364 4.364 57,337 -0.07(-1.67%)
Jan 02, 2003 4.451 4.451 4.377 4.438 46,397 +0.07(+1.64%)
Dec 31, 2002 4.236 4.507 4.154 4.366 138,816 +0.17(+4.04%)
Dec 30, 2002 4.356 4.356 4.175 4.197 83,365 -0.07(-1.68%)
Dec 27, 2002 4.303 4.364 4.252 4.268 54,696 -0.08(-1.89%)
Dec 26, 2002 4.406 4.419 4.268 4.350 72,048 +0.06(+1.48%)
Dec 24, 2002 4.401 4.406 4.287 4.287 11,316 -0.10(-2.36%)
Dec 23, 2002 4.382 4.440 4.220 4.390 70,539 -0.04(-0.84%)
Dec 20, 2002 4.427 4.440 4.271 4.427 110,902 +0.10(+2.20%)
Dec 19, 2002 4.464 4.464 4.281 4.332 71,671 -0.16(-3.60%)
Dec 18, 2002 4.395 4.493 4.334 4.493 57,714 +0.14(+3.28%)
Dec 17, 2002 4.292 4.401 4.268 4.351 79,593 +0.09(+1.99%)
Dec 16, 2002 4.149 4.265 4.149 4.265 59,223 +0.12(+2.81%)
Dec 13, 2002 4.244 4.244 4.128 4.149 44,511 -0.12(-2.80%)
Dec 12, 2002 4.255 4.324 4.242 4.268 74,689 +0.00(+0.00%)
Dec 11, 2002 4.212 4.287 4.175 4.268 33,949 +0.01(+0.12%)
Dec 10, 2002 4.223 4.295 4.175 4.263 46,397 +0.07(+1.71%)
Dec 09, 2002 4.308 4.308 4.106 4.191 59,977 -0.11(-2.47%)
Dec 06, 2002 4.374 4.411 4.157 4.297 61,109 -0.10(-2.23%)
Dec 05, 2002 4.361 4.409 4.361 4.395 46,775 +0.01(+0.30%)
Dec 04, 2002 4.379 4.432 4.300 4.382 46,775 -0.03(-0.72%)
Dec 03, 2002 4.427 4.462 4.340 4.414 35,458 -0.02(-0.42%)
Dec 02, 2002 4.424 4.432 4.329 4.432 25,273 +0.09(+2.08%)
Nov 29, 2002 4.281 4.348 4.260 4.342 75,443 +0.07(+1.55%)
Nov 27, 2002 4.228 4.276 4.204 4.276 98,454 +0.05(+1.19%)
Nov 26, 2002 4.239 4.295 4.189 4.226 110,525 -0.02(-0.38%)
Nov 25, 2002 4.215 4.284 4.101 4.242 121,464 +0.10(+2.30%)
Nov 22, 2002 4.083 4.207 4.080 4.146 116,183 +0.04(+0.90%)
Nov 21, 2002 4.056 4.202 4.056 4.109 113,920 +0.03(+0.71%)
Nov 20, 2002 4.043 4.104 3.990 4.080 61,109 +0.02(+0.59%)
Nov 19, 2002 4.040 4.085 4.037 4.056 19,615 +0.01(+0.20%)
Nov 18, 2002 4.136 4.136 4.029 4.048 102,603 -0.05(-1.24%)
Nov 15, 2002 4.083 4.133 4.064 4.098 57,714 -0.03(-0.83%)
Nov 14, 2002 4.096 4.165 4.082 4.133 93,550 +0.04(+0.91%)
Nov 13, 2002 4.183 4.210 4.072 4.096 127,500 -0.13(-3.13%)
Nov 12, 2002 4.271 4.271 4.178 4.228 31,686 +0.03(+0.76%)
Nov 11, 2002 4.226 4.255 4.191 4.197 20,747 -0.09(-2.10%)
Nov 08, 2002 4.247 4.353 4.218 4.287 45,643 +0.05(+1.06%)
Nov 07, 2002 4.242 4.374 4.231 4.242 73,180 -0.04(-0.87%)
Nov 06, 2002 4.268 4.308 4.242 4.279 56,205 +0.04(+0.87%)
Nov 05, 2002 4.210 4.374 4.175 4.242 167,108 +0.00(+0.06%)
Nov 04, 2002 4.401 4.427 4.191 4.239 193,136 -0.15(-3.38%)
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.