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

Gladstone Cap Corp (NQ: GLAD )

22.23 -0.05 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 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%)
May 01, 2006 5.803 5.856 5.782 5.790 145,506 -0.06(-1.04%)
Apr 28, 2006 5.878 5.899 5.769 5.851 193,878 +0.05(+0.82%)
Apr 27, 2006 5.833 5.870 5.766 5.803 83,133 -0.07(-1.26%)
Apr 26, 2006 5.886 5.886 5.766 5.878 138,430 +0.04(+0.68%)
Apr 25, 2006 5.912 5.912 5.774 5.838 114,456 +0.00(+0.00%)
Apr 24, 2006 5.872 5.923 5.838 5.838 100,303 -0.04(-0.63%)
Apr 21, 2006 5.939 5.965 5.833 5.875 109,167 +0.02(+0.41%)
Apr 20, 2006 5.920 5.920 5.809 5.851 55,572 -0.09(-1.47%)
Apr 19, 2006 5.896 5.939 5.825 5.939 98,402 +0.05(+0.81%)
Apr 18, 2006 5.753 5.894 5.711 5.891 149,361 +0.11(+1.97%)
Apr 17, 2006 5.703 5.803 5.703 5.777 306,520 +0.06(+0.97%)
Apr 13, 2006 5.703 5.726 5.687 5.721 97,553 +0.02(+0.32%)
Apr 12, 2006 5.673 5.756 5.689 5.703 307,647 +0.03(+0.51%)
Apr 11, 2006 5.787 5.790 5.663 5.673 75,269 -0.07(-1.15%)
Apr 10, 2006 5.827 5.827 5.673 5.740 94,427 -0.05(-0.78%)
Apr 07, 2006 5.819 5.833 5.689 5.785 94,687 -0.03(-0.59%)
Apr 06, 2006 5.779 5.819 5.745 5.819 82,236 +0.04(+0.73%)
Apr 05, 2006 5.700 5.787 5.673 5.777 101,133 +0.08(+1.35%)
Apr 04, 2006 5.689 5.753 5.647 5.700 73,107 -0.02(-0.28%)
Apr 03, 2006 5.713 5.764 5.676 5.716 88,218 +0.00(+0.05%)
Mar 31, 2006 5.740 5.772 5.700 5.713 190,132 +0.01(+0.23%)
Mar 30, 2006 5.726 5.726 5.658 5.700 72,851 +0.03(+0.47%)
Mar 29, 2006 5.642 5.703 5.620 5.673 95,162 +0.00(+0.05%)
Mar 28, 2006 5.705 5.705 5.594 5.671 140,018 -0.00(-0.05%)
Mar 27, 2006 5.631 5.689 5.597 5.673 87,090 +0.04(+0.75%)
Mar 24, 2006 5.597 5.634 5.562 5.631 68,713 +0.02(+0.33%)
Mar 23, 2006 5.567 5.634 5.498 5.612 70,535 +0.08(+1.49%)
Mar 22, 2006 5.552 5.559 5.501 5.530 124,097 -0.02(-0.33%)
Mar 21, 2006 5.575 5.615 5.549 5.549 112,924 -0.07(-1.23%)
Mar 20, 2006 5.687 5.726 5.583 5.618 113,328 -0.07(-1.21%)
Mar 17, 2006 5.716 5.726 5.660 5.687 462,546 +0.00(+0.00%)
Mar 16, 2006 5.700 5.700 5.642 5.687 83,956 +0.00(+0.00%)
Mar 15, 2006 5.665 5.700 5.615 5.687 126,797 -0.02(-0.33%)
Mar 14, 2006 5.591 5.705 5.554 5.705 131,109 +0.14(+2.48%)
Mar 13, 2006 5.591 5.594 5.541 5.567 97,056 -0.04(-0.66%)
Mar 10, 2006 5.557 5.671 5.554 5.605 87,309 +0.02(+0.43%)
Mar 09, 2006 5.597 5.700 5.485 5.581 182,298 -0.03(-0.57%)
Mar 08, 2006 5.605 5.647 5.512 5.612 127,684 +0.01(+0.19%)
Mar 07, 2006 5.509 5.636 5.475 5.602 180,080 +0.06(+1.05%)
Mar 06, 2006 5.567 5.583 5.522 5.544 126,447 -0.05(-0.81%)
Mar 03, 2006 5.575 5.665 5.567 5.589 89,474 -0.05(-0.85%)
Mar 02, 2006 5.591 5.660 5.536 5.636 140,286 -0.01(-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.