Indicators

Gladstone Cap Corp (NQ: GLAD )

22.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.866	1.890	1.805	1.890	404,183	+0.03(+1.71%)
May 28, 2009	1.811	1.901	1.803	1.858	467,114	+0.06(+3.55%)
May 27, 2009	1.935	1.949	1.784	1.795	540,656	-0.16(-8.39%)
May 26, 2009	1.872	1.962	1.872	1.959	375,720	+0.08(+4.38%)
May 22, 2009	1.898	1.930	1.869	1.877	249,273	-0.01(-0.56%)
May 21, 2009	1.885	1.925	1.856	1.888	331,335	-0.01(-0.70%)
May 20, 2009	1.988	1.996	1.896	1.901	510,590	-0.06(-3.24%)
May 19, 2009	1.959	1.986	1.922	1.964	397,744	+0.03(+1.51%)
May 18, 2009	1.821	1.938	1.723	1.935	459,921	+0.14(+7.99%)
May 15, 2009	1.843	1.869	1.763	1.792	665,307	-0.06(-3.15%)
May 14, 2009	1.840	1.890	1.795	1.851	560,289	+0.05(+2.65%)
May 13, 2009	2.015	2.018	1.800	1.803	921,453	-0.19(-9.45%)
May 12, 2009	1.906	2.020	1.843	1.991	1,215,454	+0.15(+8.21%)
May 11, 2009	1.776	1.866	1.713	1.840	851,649	+0.06(+3.43%)
May 08, 2009	1.699	1.779	1.699	1.779	527,326	+0.12(+7.53%)
May 07, 2009	1.726	1.726	1.636	1.654	443,094	-0.03(-1.73%)
May 06, 2009	1.649	1.718	1.646	1.683	654,810	+0.00(+0.00%)
May 05, 2009	1.678	1.694	1.604	1.683	762,748	+0.01(+0.35%)
May 04, 2009	1.702	1.837	1.670	1.678	838,923	-0.04(-2.20%)

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.