Indicators

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.