Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.08 -0.24 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 5.037 5.159 5.037 5.087 138,816 +0.07(+1.48%)
May 29, 2003 5.010 5.037 4.984 5.013 162,958 +0.03(+0.59%)
May 28, 2003 5.010 5.063 4.976 4.984 70,162 -0.03(-0.53%)
May 27, 2003 4.825 5.156 4.777 5.010 251,227 +0.16(+3.39%)
May 23, 2003 4.639 4.891 4.573 4.846 105,621 +0.21(+4.64%)
May 22, 2003 4.650 4.676 4.599 4.631 93,550 +0.02(+0.33%)
May 21, 2003 4.576 4.637 4.576 4.616 120,332 +0.04(+0.87%)
May 20, 2003 4.576 4.610 4.573 4.576 43,380 +0.00(+0.06%)
May 19, 2003 4.560 4.660 4.560 4.573 190,495 +0.00(+0.00%)
May 16, 2003 4.602 4.708 4.546 4.573 339,497 -0.05(-1.15%)
May 15, 2003 4.666 4.772 4.602 4.626 160,318 -0.06(-1.19%)
May 14, 2003 4.732 4.732 4.666 4.682 165,599 -0.02(-0.51%)
May 13, 2003 4.652 4.716 4.634 4.705 638,631 +0.05(+1.14%)
May 12, 2003 4.682 4.756 4.626 4.652 263,676 +0.00(+0.00%)
May 09, 2003 4.743 4.772 4.639 4.652 146,738 -0.06(-1.29%)
May 08, 2003 4.719 4.780 4.692 4.713 71,671 -0.03(-0.67%)
May 07, 2003 4.878 4.899 4.727 4.745 104,112 -0.11(-2.29%)
May 06, 2003 4.814 4.859 4.814 4.857 63,372 +0.04(+0.83%)
May 05, 2003 4.851 4.851 4.708 4.817 105,621 -0.02(-0.44%)
May 02, 2003 4.865 4.899 4.825 4.838 57,337 +0.00(+0.05%)
May 01, 2003 4.846 4.857 4.713 4.835 80,724 -0.02(-0.38%)
Apr 30, 2003 4.846 4.984 4.719 4.854 201,057 +0.06(+1.16%)
Apr 29, 2003 4.652 4.862 4.578 4.798 204,829 +0.16(+3.43%)
Apr 28, 2003 4.533 4.700 4.507 4.639 98,076 +0.16(+3.48%)
Apr 25, 2003 4.480 4.520 4.403 4.483 76,575 +0.09(+1.93%)
Apr 24, 2003 4.480 4.544 4.398 4.398 52,810 -0.10(-2.18%)
Apr 23, 2003 4.485 4.538 4.480 4.496 67,144 -0.01(-0.24%)
Apr 22, 2003 4.454 4.546 4.454 4.507 109,016 +0.05(+1.06%)
Apr 21, 2003 4.759 4.759 4.454 4.459 200,680 -0.29(-6.03%)
Apr 17, 2003 4.772 4.780 4.642 4.745 64,881 +0.03(+0.73%)
Apr 16, 2003 4.759 4.759 4.639 4.711 135,044 -0.05(-0.95%)
Apr 15, 2003 4.690 4.756 4.607 4.756 44,889 +0.07(+1.53%)
Apr 14, 2003 4.586 4.719 4.586 4.684 131,272 +0.06(+1.20%)
Apr 11, 2003 4.652 4.705 4.560 4.629 88,269 -0.00(-0.06%)
Apr 10, 2003 4.586 4.639 4.533 4.631 73,557 +0.06(+1.22%)
Apr 09, 2003 4.639 4.666 4.573 4.576 33,949 -0.05(-1.15%)
Apr 08, 2003 4.634 4.690 4.586 4.629 92,041 -0.03(-0.56%)
Apr 07, 2003 4.525 4.703 4.504 4.655 219,918 +0.18(+4.08%)
Apr 04, 2003 4.411 4.493 4.374 4.472 97,699 +0.11(+2.49%)
Apr 03, 2003 4.377 4.440 4.361 4.364 146,361 +0.00(+0.06%)
Apr 02, 2003 4.348 4.361 4.295 4.361 147,492 +0.05(+1.23%)
Apr 01, 2003 4.276 4.374 4.276 4.308 114,674 +0.02(+0.43%)
Mar 31, 2003 4.308 4.308 4.255 4.289 69,344 -0.02(-0.43%)
Mar 28, 2003 4.321 4.321 4.268 4.308 112,411 +0.00(+0.00%)
Mar 27, 2003 4.281 4.374 4.255 4.308 116,937 +0.00(+0.00%)
Mar 26, 2003 4.295 4.329 4.263 4.308 110,147 +0.01(+0.25%)
Mar 25, 2003 4.284 4.332 4.244 4.297 155,644 +0.04(+1.00%)
Mar 24, 2003 4.337 4.369 4.255 4.255 81,037 -0.05(-1.17%)
Mar 21, 2003 4.269 4.356 4.204 4.305 98,831 +0.06(+1.50%)
Mar 20, 2003 4.178 4.255 4.175 4.242 45,643 +0.01(+0.19%)
Mar 19, 2003 4.247 4.255 4.175 4.234 84,874 -0.01(-0.19%)
Mar 18, 2003 4.151 4.265 4.151 4.242 170,420 +0.07(+1.65%)
Mar 17, 2003 4.202 4.202 4.157 4.173 152,241 -0.00(-0.06%)
Mar 14, 2003 4.202 4.202 4.136 4.175 528,559 +0.01(+0.25%)
Mar 13, 2003 4.162 4.170 4.117 4.165 113,165 +0.03(+0.64%)
Mar 12, 2003 4.146 4.149 4.109 4.138 118,069 -0.01(-0.19%)
Mar 11, 2003 4.175 4.175 4.133 4.146 134,289 -0.01(-0.13%)
Mar 10, 2003 4.162 4.175 4.138 4.151 161,072 +0.02(+0.45%)
Mar 07, 2003 4.138 4.175 4.133 4.133 195,022 -0.00(-0.06%)
Mar 06, 2003 4.146 4.162 4.136 4.136 163,713 +0.00(+0.00%)
Mar 05, 2003 4.162 4.162 4.112 4.136 212,751 +0.00(+0.00%)
Mar 04, 2003 4.162 4.162 4.125 4.136 150,510 +0.00(+0.06%)
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.