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, 2020	5.198	5.220	4.921	4.978	314,307	-0.21(-4.10%)
May 28, 2020	5.511	5.511	5.120	5.191	369,179	-0.21(-3.94%)
May 27, 2020	4.971	5.440	4.957	5.404	378,007	+0.58(+11.91%)
May 26, 2020	4.772	4.971	4.772	4.829	291,286	+0.10(+2.10%)
May 22, 2020	4.722	4.758	4.644	4.729	165,603	+0.01(+0.15%)
May 21, 2020	4.694	4.758	4.687	4.722	136,415	+0.04(+0.76%)
May 20, 2020	4.587	4.715	4.587	4.687	182,947	+0.15(+3.29%)
May 19, 2020	4.559	4.658	4.502	4.538	159,839	+0.00(+0.00%)
May 18, 2020	4.495	4.580	4.445	4.538	178,011	+0.15(+3.48%)
May 15, 2020	4.294	4.476	4.273	4.385	199,933	+0.07(+1.63%)
May 14, 2020	4.209	4.343	4.069	4.315	408,916	+0.04(+0.99%)
May 13, 2020	4.483	4.483	4.216	4.273	302,032	-0.21(-4.70%)
May 12, 2020	4.533	4.596	4.462	4.483	260,963	+0.00(+0.00%)
May 11, 2020	4.476	4.631	4.384	4.483	279,461	+0.04(+0.79%)
May 08, 2020	4.420	4.512	4.371	4.448	225,689	+0.15(+3.43%)
May 07, 2020	4.371	4.512	4.259	4.301	371,101	+0.00(+0.00%)
May 06, 2020	4.125	4.448	4.125	4.301	377,300	+0.26(+6.53%)
May 05, 2020	4.420	4.643	3.935	4.037	701,317	-0.43(-9.53%)
May 04, 2020	4.540	4.596	4.343	4.462	432,107	-0.14(-3.05%)

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.