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

Gladstone Cap Corp (NQ: GLAD )

22.83 +0.24 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2007 6.354 6.362 6.108 6.111 208,609 -0.22(-3.52%)
Jan 30, 2007 6.360 6.362 6.299 6.333 86,703 +0.02(+0.34%)
Jan 29, 2007 6.267 6.362 6.227 6.312 114,927 +0.10(+1.62%)
Jan 26, 2007 6.031 6.254 6.031 6.211 151,457 +0.14(+2.31%)
Jan 25, 2007 6.307 6.331 6.002 6.071 281,039 -0.28(-4.42%)
Jan 24, 2007 6.389 6.389 6.280 6.352 96,745 -0.02(-0.37%)
Jan 23, 2007 6.349 6.389 6.309 6.376 153,679 +0.11(+1.78%)
Jan 22, 2007 6.368 6.442 6.232 6.264 145,666 -0.11(-1.66%)
Jan 19, 2007 6.272 6.439 6.211 6.370 119,823 +0.11(+1.69%)
Jan 18, 2007 6.349 6.397 6.262 6.264 115,146 -0.10(-1.58%)
Jan 17, 2007 6.415 6.429 6.336 6.365 120,132 -0.02(-0.29%)
Jan 16, 2007 6.429 6.455 6.362 6.384 146,926 -0.04(-0.66%)
Jan 12, 2007 6.397 6.429 6.368 6.426 79,102 +0.01(+0.21%)
Jan 11, 2007 6.346 6.418 6.331 6.413 81,807 +0.03(+0.46%)
Jan 10, 2007 6.362 6.389 6.309 6.384 113,957 +0.01(+0.08%)
Jan 09, 2007 6.362 6.394 6.317 6.378 166,070 +0.04(+0.67%)
Jan 08, 2007 6.315 6.458 6.270 6.336 129,657 +0.03(+0.55%)
Jan 05, 2007 6.362 6.434 6.264 6.301 105,278 -0.11(-1.70%)
Jan 04, 2007 6.426 6.484 6.362 6.410 113,667 -0.00(-0.04%)
Jan 03, 2007 6.344 6.468 6.272 6.413 234,585 +0.09(+1.38%)
Dec 29, 2006 6.479 6.492 6.320 6.325 278,606 -0.08(-1.20%)
Dec 28, 2006 6.582 6.627 6.402 6.402 212,996 -0.21(-3.25%)
Dec 27, 2006 6.601 6.654 6.588 6.617 112,603 -0.01(-0.12%)
Dec 26, 2006 6.630 6.726 6.553 6.625 121,713 -0.05(-0.75%)
Dec 22, 2006 6.694 6.702 6.588 6.675 84,165 -0.01(-0.12%)
Dec 21, 2006 6.468 6.712 6.468 6.683 105,549 +0.22(+3.36%)
Dec 20, 2006 6.455 6.468 6.389 6.466 67,974 +0.03(+0.49%)
Dec 19, 2006 6.333 6.466 6.333 6.434 81,302 +0.06(+0.91%)
Dec 18, 2006 6.596 6.662 6.362 6.376 154,988 -0.30(-4.49%)
Dec 15, 2006 6.654 6.707 6.601 6.675 333,359 +0.06(+0.84%)
Dec 14, 2006 6.612 6.665 6.559 6.620 195,127 +0.06(+0.97%)
Dec 13, 2006 6.500 6.556 6.463 6.556 149,906 +0.09(+1.35%)
Dec 12, 2006 6.521 6.521 6.466 6.468 164,588 -0.02(-0.25%)
Dec 11, 2006 6.384 6.495 6.368 6.484 160,812 +0.12(+1.87%)
Dec 08, 2006 6.365 6.455 6.365 6.365 132,181 -0.05(-0.79%)
Dec 07, 2006 6.376 6.450 6.376 6.415 100,261 +0.01(+0.08%)
Dec 06, 2006 6.392 6.468 6.389 6.410 73,165 -0.01(-0.17%)
Dec 05, 2006 6.543 6.548 6.392 6.421 214,875 -0.09(-1.42%)
Dec 04, 2006 6.463 6.516 6.378 6.513 136,591 +0.14(+2.12%)
Dec 01, 2006 6.447 6.505 6.376 6.378 85,643 -0.11(-1.72%)
Nov 30, 2006 6.498 6.519 6.402 6.490 139,193 +0.03(+0.41%)
Nov 29, 2006 6.601 6.601 6.458 6.463 131,136 -0.12(-1.81%)
Nov 28, 2006 6.243 6.582 6.230 6.582 127,330 +0.28(+4.37%)
Nov 27, 2006 6.598 6.598 6.296 6.307 120,261 -0.24(-3.61%)
Nov 24, 2006 6.598 6.598 6.492 6.543 21,207 +0.05(+0.69%)
Nov 22, 2006 6.511 6.545 6.468 6.498 41,531 -0.04(-0.65%)
Nov 21, 2006 6.495 6.593 6.460 6.540 61,275 +0.05(+0.82%)
Nov 20, 2006 6.389 6.495 6.389 6.487 59,427 +0.00(+0.00%)
Nov 17, 2006 6.495 6.511 6.376 6.487 89,431 -0.03(-0.45%)
Nov 16, 2006 6.545 6.614 6.511 6.516 139,205 -0.06(-0.85%)
Nov 15, 2006 6.381 6.574 6.381 6.572 156,002 +0.14(+2.23%)
Nov 14, 2006 6.336 6.429 6.336 6.429 100,276 +0.08(+1.34%)
Nov 13, 2006 6.389 6.389 6.309 6.344 118,163 -0.01(-0.17%)
Nov 10, 2006 6.328 6.362 6.312 6.354 92,743 +0.03(+0.42%)
Nov 09, 2006 6.362 6.402 6.309 6.328 83,655 -0.03(-0.50%)
Nov 08, 2006 6.336 6.429 6.309 6.360 126,730 +0.06(+0.97%)
Nov 07, 2006 6.344 6.357 6.248 6.299 104,233 -0.01(-0.08%)
Nov 06, 2006 6.283 6.328 6.251 6.304 66,613 +0.03(+0.55%)
Nov 03, 2006 6.132 6.283 6.081 6.270 126,032 +0.19(+3.10%)
Nov 02, 2006 6.179 6.246 6.063 6.081 100,566 -0.14(-2.17%)
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.