Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.160 5.182 4.885 4.942 316,606 -0.21(-4.10%)
May 28, 2020 5.471 5.471 5.083 5.153 371,879 -0.21(-3.94%)
May 27, 2020 4.935 5.400 4.921 5.365 380,772 +0.57(+11.91%)
May 26, 2020 4.737 4.935 4.737 4.794 293,417 +0.10(+2.10%)
May 22, 2020 4.688 4.723 4.611 4.695 166,814 +0.01(+0.15%)
May 21, 2020 4.660 4.723 4.653 4.688 137,413 +0.04(+0.76%)
May 20, 2020 4.554 4.681 4.554 4.653 184,285 +0.15(+3.29%)
May 19, 2020 4.526 4.625 4.470 4.505 161,008 +0.00(+0.00%)
May 18, 2020 4.462 4.547 4.413 4.505 179,314 +0.15(+3.48%)
May 15, 2020 4.263 4.444 4.242 4.353 201,395 +0.07(+1.63%)
May 14, 2020 4.179 4.311 4.039 4.283 411,907 +0.04(+0.99%)
May 13, 2020 4.451 4.451 4.186 4.242 304,242 -0.21(-4.70%)
May 12, 2020 4.500 4.563 4.430 4.451 262,872 +0.00(+0.00%)
May 11, 2020 4.444 4.597 4.352 4.451 281,505 +0.03(+0.79%)
May 08, 2020 4.388 4.479 4.339 4.416 227,340 +0.15(+3.43%)
May 07, 2020 4.339 4.479 4.228 4.270 373,816 +0.00(+0.00%)
May 06, 2020 4.095 4.416 4.095 4.270 380,060 +0.26(+6.53%)
May 05, 2020 4.388 4.609 3.907 4.008 706,447 -0.42(-9.53%)
May 04, 2020 4.507 4.563 4.311 4.430 435,268 -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.