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

Gladstone Cap Corp (NQ: GLAD )

22.14 +0.06 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2002 4.905 5.037 4.905 4.931 73,175 -0.00(-0.05%)
May 28, 2002 4.931 5.037 4.891 4.934 163,325 +0.02(+0.32%)
May 27, 2002 4.878 4.918 4.868 4.918 75,439 +0.00(+0.00%)
May 24, 2002 4.878 4.918 4.868 4.918 75,439 +0.03(+0.54%)
May 23, 2002 4.878 4.899 4.852 4.891 245,176 -0.01(-0.27%)
May 22, 2002 4.865 4.905 4.825 4.905 360,598 +0.01(+0.27%)
May 21, 2002 4.997 4.997 4.812 4.891 276,861 -0.05(-1.07%)
May 20, 2002 4.905 4.997 4.814 4.944 108,632 +0.12(+2.47%)
May 17, 2002 4.891 4.918 4.809 4.825 446,221 -0.07(-1.36%)
May 16, 2002 4.926 4.960 4.891 4.891 368,519 -0.12(-2.38%)
May 15, 2002 4.944 5.011 4.902 5.010 136,921 +0.07(+1.34%)
May 14, 2002 5.037 5.037 4.944 4.944 225,185 -0.05(-1.06%)
May 13, 2002 5.011 5.050 4.997 4.997 147,106 -0.03(-0.53%)
May 10, 2002 4.997 5.024 4.995 5.024 62,237 +0.03(+0.53%)
May 09, 2002 4.995 5.019 4.995 4.997 45,640 -0.03(-0.52%)
May 08, 2002 5.037 5.037 4.984 5.024 42,623 -0.01(-0.27%)
May 07, 2002 5.037 5.050 5.011 5.037 718,933 +0.00(+0.00%)
May 06, 2002 5.011 5.050 4.997 5.037 148,992 +0.01(+0.26%)
May 03, 2002 5.037 5.037 4.992 5.024 120,702 +0.00(+0.00%)
May 02, 2002 5.011 5.074 4.947 5.024 339,475 -0.01(-0.26%)
May 01, 2002 5.037 5.037 5.021 5.037 263,282 +0.01(+0.26%)
Apr 30, 2002 5.037 5.050 5.011 5.024 110,140 -0.01(-0.26%)
Apr 29, 2002 5.016 5.037 5.011 5.037 144,842 +0.00(+0.00%)
Apr 26, 2002 5.037 5.037 5.011 5.037 228,202 +0.01(+0.11%)
Apr 25, 2002 5.021 5.037 5.011 5.032 388,510 -0.01(-0.11%)
Apr 24, 2002 4.979 5.042 4.979 5.037 251,966 +0.03(+0.53%)
Apr 23, 2002 4.918 5.035 4.905 5.011 147,860 +0.03(+0.53%)
Apr 22, 2002 5.037 5.037 4.907 4.984 66,763 -0.02(-0.32%)
Apr 19, 2002 5.011 5.037 4.905 5.000 100,333 -0.02(-0.37%)
Apr 18, 2002 4.860 5.019 4.775 5.019 296,852 +0.18(+3.73%)
Apr 17, 2002 4.814 4.860 4.761 4.838 144,465 +0.04(+0.88%)
Apr 16, 2002 4.849 4.878 4.669 4.796 323,256 -0.02(-0.33%)
Apr 15, 2002 5.172 5.172 4.812 4.812 391,905 -0.36(-7.02%)
Apr 12, 2002 5.003 5.175 4.905 5.175 171,246 +0.24(+4.95%)
Apr 11, 2002 5.035 5.037 4.931 4.931 265,545 -0.11(-2.11%)
Apr 10, 2002 4.905 5.037 4.875 5.037 389,265 +0.15(+2.98%)
Apr 09, 2002 4.918 4.936 4.838 4.891 119,948 +0.01(+0.27%)
Apr 08, 2002 4.838 4.905 4.836 4.878 161,816 +0.04(+0.77%)
Apr 05, 2002 4.772 4.841 4.772 4.841 66,386 +0.08(+1.67%)
Apr 04, 2002 4.825 4.825 4.761 4.761 155,027 -0.02(-0.50%)
Apr 03, 2002 4.891 4.891 4.780 4.785 161,062 -0.04(-0.82%)
Apr 02, 2002 4.781 4.926 4.732 4.825 182,562 +0.03(+0.55%)
Apr 01, 2002 4.693 4.807 4.693 4.799 682,345 +0.08(+1.69%)
Mar 29, 2002 4.637 4.772 4.589 4.719 424,721 +0.00(+0.00%)
Mar 28, 2002 4.637 4.772 4.589 4.719 424,721 +0.05(+1.14%)
Mar 27, 2002 4.666 4.666 4.581 4.666 304,773 +0.00(+0.06%)
Mar 26, 2002 4.653 4.700 4.626 4.663 149,746 -0.03(-0.62%)
Mar 25, 2002 4.693 4.706 4.640 4.693 269,694 +0.00(+0.00%)
Mar 22, 2002 4.655 4.700 4.640 4.693 752,126 +0.06(+1.20%)
Mar 21, 2002 4.653 4.655 4.600 4.637 213,869 +0.04(+0.81%)
Mar 20, 2002 4.613 4.666 4.594 4.600 277,615 -0.01(-0.29%)
Mar 19, 2002 4.610 4.613 4.565 4.613 211,229 +0.04(+0.81%)
Mar 18, 2002 4.547 4.632 4.547 4.576 358,712 +0.03(+0.64%)
Mar 15, 2002 4.547 4.581 4.507 4.547 486,581 +0.00(+0.00%)
Mar 14, 2002 4.584 4.626 4.533 4.547 707,240 -0.01(-0.17%)
Mar 13, 2002 4.586 4.666 4.533 4.555 597,099 -0.11(-2.39%)
Mar 12, 2002 4.557 4.679 4.507 4.666 975,426 +0.01(+0.28%)
Mar 11, 2002 4.653 4.677 4.613 4.653 187,088 +0.01(+0.29%)
Mar 08, 2002 4.600 4.666 4.600 4.640 97,693 -0.02(-0.34%)
Mar 07, 2002 4.613 4.693 4.597 4.655 261,018 +0.07(+1.50%)
Mar 06, 2002 4.716 4.716 4.586 4.586 394,546 -0.08(-1.70%)
Mar 05, 2002 4.706 4.719 4.647 4.666 160,685 -0.03(-0.56%)
Mar 04, 2002 4.629 4.695 4.629 4.693 220,281 +0.03(+0.57%)
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.