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

Gladstone Cap Corp (NQ: GLAD )

22.59 -0.14 (-0.62%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 10, 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 (%)
Nov 29, 2002 4.282 4.348 4.260 4.343 75,439 +0.07(+1.55%)
Nov 27, 2002 4.229 4.276 4.205 4.276 98,447 +0.05(+1.19%)
Nov 26, 2002 4.239 4.295 4.189 4.226 110,518 -0.02(-0.38%)
Nov 25, 2002 4.215 4.284 4.101 4.242 121,456 +0.10(+2.30%)
Nov 22, 2002 4.083 4.207 4.080 4.146 116,176 +0.04(+0.90%)
Nov 21, 2002 4.056 4.202 4.056 4.109 113,912 +0.03(+0.71%)
Nov 20, 2002 4.043 4.104 3.990 4.080 61,105 +0.02(+0.59%)
Nov 19, 2002 4.040 4.085 4.038 4.056 19,614 +0.01(+0.20%)
Nov 18, 2002 4.136 4.136 4.030 4.048 102,597 -0.05(-1.24%)
Nov 15, 2002 4.083 4.133 4.064 4.099 57,710 -0.03(-0.83%)
Nov 14, 2002 4.096 4.165 4.082 4.133 93,544 +0.04(+0.91%)
Nov 13, 2002 4.184 4.210 4.072 4.096 127,491 -0.13(-3.13%)
Nov 12, 2002 4.271 4.271 4.178 4.229 31,684 +0.03(+0.76%)
Nov 11, 2002 4.226 4.255 4.191 4.197 20,745 -0.09(-2.10%)
Nov 08, 2002 4.247 4.353 4.218 4.287 45,640 +0.05(+1.06%)
Nov 07, 2002 4.242 4.374 4.231 4.242 73,175 -0.04(-0.87%)
Nov 06, 2002 4.268 4.308 4.242 4.279 56,202 +0.04(+0.87%)
Nov 05, 2002 4.210 4.374 4.176 4.242 167,097 +0.00(+0.06%)
Nov 04, 2002 4.401 4.427 4.191 4.239 193,123 -0.15(-3.38%)
Nov 01, 2002 4.388 4.401 4.337 4.388 55,824 -0.00(-0.06%)
Oct 31, 2002 4.260 4.393 4.215 4.390 141,070 +0.12(+2.92%)
Oct 30, 2002 4.276 4.295 4.215 4.266 31,307 -0.01(-0.24%)
Oct 29, 2002 4.258 4.358 4.189 4.276 50,921 +0.02(+0.42%)
Oct 28, 2002 4.507 4.507 4.255 4.258 150,878 -0.25(-5.53%)
Oct 25, 2002 4.358 4.507 4.327 4.507 63,368 +0.13(+3.03%)
Oct 24, 2002 4.242 4.507 4.242 4.374 226,317 +0.12(+2.80%)
Oct 23, 2002 4.117 4.255 4.109 4.255 89,481 +0.14(+3.35%)
Oct 22, 2002 4.160 4.176 4.016 4.117 129,000 -0.05(-1.27%)
Oct 21, 2002 4.258 4.266 4.170 4.170 68,332 -0.09(-2.12%)
Oct 18, 2002 4.472 4.475 4.258 4.260 48,280 -0.22(-4.97%)
Oct 17, 2002 4.533 4.555 4.472 4.483 62,991 -0.00(-0.06%)
Oct 16, 2002 4.364 4.533 4.345 4.486 104,105 +0.03(+0.77%)
Oct 15, 2002 4.184 4.454 4.184 4.451 111,272 +0.28(+6.60%)
Oct 14, 2002 4.003 4.189 3.977 4.176 129,000 +0.17(+4.30%)
Oct 11, 2002 4.059 4.189 3.958 4.003 340,229 -0.09(-2.27%)
Oct 10, 2002 3.910 4.096 3.847 4.096 204,715 +0.15(+3.69%)
Oct 09, 2002 3.910 3.961 3.887 3.950 81,851 +0.00(+0.00%)
Oct 08, 2002 3.942 4.011 3.839 3.950 107,376 +0.00(+0.00%)
Oct 07, 2002 4.046 4.067 3.871 3.950 239,141 -0.06(-1.52%)
Oct 04, 2002 4.184 4.242 3.921 4.011 179,967 -0.17(-4.12%)
Oct 03, 2002 4.335 4.337 4.109 4.184 131,263 -0.16(-3.60%)
Oct 02, 2002 4.451 4.451 4.340 4.340 104,105 -0.07(-1.68%)
Oct 01, 2002 4.435 4.467 4.398 4.414 124,851 -0.06(-1.36%)
Sep 30, 2002 4.414 4.491 4.390 4.475 50,544 +0.03(+0.78%)
Sep 27, 2002 4.507 4.576 4.398 4.441 80,719 -0.06(-1.41%)
Sep 26, 2002 4.454 4.531 4.427 4.504 108,613 +0.04(+0.89%)
Sep 25, 2002 4.419 4.491 4.419 4.465 188,597 +0.00(+0.00%)
Sep 24, 2002 4.478 4.507 4.427 4.465 174,641 -0.00(-0.06%)
Sep 23, 2002 4.462 4.502 4.427 4.467 5,205,291 -0.02(-0.53%)
Sep 20, 2002 4.507 4.573 4.480 4.491 181,328 +0.05(+1.13%)
Sep 19, 2002 4.441 4.467 4.435 4.441 84,005 -0.04(-0.95%)
Sep 18, 2002 4.443 4.507 4.422 4.483 249,325 +0.02(+0.36%)
Sep 17, 2002 4.494 4.512 4.467 4.467 31,684 -0.03(-0.59%)
Sep 16, 2002 4.520 4.520 4.494 4.494 18,105 -0.03(-0.59%)
Sep 13, 2002 4.533 4.541 4.486 4.520 177,658 -0.02(-0.35%)
Sep 12, 2002 4.494 4.549 4.494 4.536 6,148,279 +0.03(+0.65%)
Sep 11, 2002 4.510 4.531 4.480 4.507 43,377 -0.04(-0.87%)
Sep 10, 2002 4.488 4.547 4.475 4.547 72,044 +0.06(+1.30%)
Sep 09, 2002 4.571 4.571 4.483 4.488 65,254 -0.12(-2.65%)
Sep 06, 2002 4.507 4.613 4.507 4.610 57,710 +0.12(+2.60%)
Sep 05, 2002 4.510 4.526 4.488 4.494 52,052 -0.06(-1.40%)
Sep 04, 2002 4.483 4.557 4.480 4.557 147,483 +0.05(+1.12%)
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.