Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2004 6.031 6.039 6.000 6.021 196,518 +0.01(+0.09%)
Sep 29, 2004 6.023 6.045 5.992 6.015 317,221 +0.01(+0.22%)
Sep 28, 2004 6.068 6.071 5.992 6.002 1,068,216 -0.03(-0.48%)
Sep 27, 2004 5.894 6.111 5.726 6.031 413,028 +0.12(+1.97%)
Sep 24, 2004 6.140 6.161 5.912 5.915 360,598 -0.26(-4.25%)
Sep 23, 2004 6.153 6.228 6.153 6.177 86,000 -0.03(-0.51%)
Sep 22, 2004 6.124 6.230 6.124 6.209 119,193 +0.01(+0.09%)
Sep 21, 2004 6.177 6.209 6.143 6.204 98,447 +0.02(+0.34%)
Sep 20, 2004 6.201 6.204 6.140 6.182 226,317 +0.00(+0.00%)
Sep 17, 2004 6.167 6.331 6.156 6.182 193,501 -0.03(-0.55%)
Sep 16, 2004 6.204 6.217 6.185 6.217 238,387 +0.01(+0.21%)
Sep 15, 2004 6.132 6.230 6.132 6.204 193,123 -0.05(-0.81%)
Sep 14, 2004 6.296 6.296 6.185 6.254 73,930 -0.02(-0.25%)
Sep 13, 2004 6.267 6.270 6.182 6.270 62,614 +0.03(+0.42%)
Sep 10, 2004 6.257 6.336 6.201 6.243 282,243 -0.04(-0.67%)
Sep 09, 2004 6.254 6.302 6.201 6.286 435,283 +0.11(+1.76%)
Sep 08, 2004 6.228 6.251 6.148 6.177 97,316 -0.04(-0.68%)
Sep 07, 2004 6.241 6.257 6.180 6.220 112,781 +0.06(+1.03%)
Sep 03, 2004 6.270 6.270 6.156 6.156 76,570 -0.11(-1.82%)
Sep 02, 2004 6.169 6.270 6.106 6.270 125,605 +0.11(+1.76%)
Sep 01, 2004 6.151 6.352 6.151 6.161 214,623 -0.07(-1.06%)
Aug 31, 2004 6.084 6.270 6.084 6.228 109,009 +0.07(+1.08%)
Aug 30, 2004 6.270 6.270 6.119 6.161 93,167 -0.00(-0.04%)
Aug 27, 2004 6.058 6.190 6.058 6.164 61,482 +0.07(+1.17%)
Aug 26, 2004 6.283 6.283 6.084 6.092 266,676 -0.19(-3.04%)
Aug 25, 2004 6.265 6.283 6.143 6.283 116,176 +0.16(+2.60%)
Aug 24, 2004 6.283 6.283 6.124 6.124 190,106 -0.06(-0.90%)
Aug 23, 2004 6.164 6.270 6.164 6.180 140,603 -0.07(-1.19%)
Aug 20, 2004 6.204 6.257 6.180 6.254 124,097 +0.06(+0.94%)
Aug 19, 2004 6.230 6.230 6.151 6.196 218,773 -0.03(-0.47%)
Aug 18, 2004 5.965 6.230 5.965 6.225 204,816 +0.09(+1.43%)
Aug 17, 2004 6.119 6.137 6.034 6.137 125,605 +0.09(+1.54%)
Aug 16, 2004 5.833 6.098 5.833 6.045 201,799 -0.01(-0.13%)
Aug 13, 2004 5.923 6.087 5.923 6.053 195,387 +0.07(+1.24%)
Aug 12, 2004 5.925 6.042 5.833 5.978 238,764 +0.04(+0.71%)
Aug 11, 2004 5.620 6.151 5.620 5.936 795,504 +0.26(+4.63%)
Aug 10, 2004 5.536 5.719 5.536 5.673 174,641 +0.15(+2.64%)
Aug 09, 2004 5.475 5.594 5.475 5.528 86,754 +0.01(+0.24%)
Aug 06, 2004 5.461 5.541 5.461 5.514 66,009 -0.03(-0.48%)
Aug 05, 2004 5.461 5.567 5.461 5.541 101,842 +0.00(+0.05%)
Aug 04, 2004 5.538 5.541 5.464 5.538 76,947 +0.07(+1.36%)
Aug 03, 2004 5.501 5.541 5.461 5.464 213,888 -0.07(-1.34%)
Aug 02, 2004 5.554 5.554 5.461 5.538 81,474 +0.04(+0.77%)
Jul 30, 2004 5.538 5.541 5.496 5.496 121,079 -0.02(-0.34%)
Jul 29, 2004 5.552 5.552 5.496 5.514 64,123 -0.01(-0.24%)
Jul 28, 2004 5.520 5.554 5.483 5.528 104,860 -0.01(-0.24%)
Jul 27, 2004 5.541 5.554 5.501 5.541 141,825 +0.00(+0.00%)
Jul 26, 2004 5.533 5.567 5.467 5.541 125,983 +0.08(+1.46%)
Jul 23, 2004 5.541 5.591 5.461 5.461 86,754 -0.05(-0.87%)
Jul 22, 2004 5.567 5.594 5.435 5.509 102,597 +0.02(+0.39%)
Jul 21, 2004 5.607 5.607 5.475 5.488 110,518 -0.08(-1.43%)
Jul 20, 2004 5.467 5.594 5.438 5.567 133,527 +0.11(+1.99%)
Jul 19, 2004 5.432 5.475 5.308 5.459 165,965 +0.12(+2.34%)
Jul 16, 2004 5.583 5.594 5.321 5.334 412,274 -0.13(-2.33%)
Jul 15, 2004 5.567 5.647 5.435 5.461 406,993 -0.09(-1.62%)
Jul 14, 2004 5.552 5.567 5.501 5.552 183,693 +0.04(+0.77%)
Jul 13, 2004 5.528 5.528 5.459 5.509 176,904 +0.04(+0.73%)
Jul 12, 2004 5.552 5.552 5.419 5.469 261,018 -0.06(-1.06%)
Jul 09, 2004 5.541 5.554 5.514 5.528 204,816 +0.02(+0.29%)
Jul 08, 2004 5.477 5.530 5.435 5.512 313,826 +0.08(+1.46%)
Jul 07, 2004 5.358 5.435 5.302 5.432 76,570 +0.08(+1.49%)
Jul 06, 2004 5.318 5.369 5.302 5.353 102,597 +0.02(+0.45%)
Jul 02, 2004 5.316 5.392 5.316 5.329 51,298 +0.01(+0.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.