Indicators

Gladstone Cap Corp (NQ: GLAD )

22.83 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.355	5.366	5.328	5.328	77,707	+0.00(+0.05%)
May 27, 2004	5.262	5.350	5.262	5.326	130,140	+0.05(+0.95%)
May 26, 2004	5.244	5.289	5.183	5.275	95,059	+0.03(+0.61%)
May 25, 2004	5.302	5.302	5.199	5.244	112,411	+0.06(+1.07%)
May 24, 2004	5.090	5.299	5.090	5.188	49,038	+0.04(+0.82%)
May 21, 2004	5.175	5.180	5.135	5.146	54,319	+0.03(+0.57%)
May 20, 2004	5.079	5.246	5.079	5.116	48,284	-0.03(-0.52%)
May 19, 2004	5.154	5.167	5.066	5.143	92,418	+0.05(+0.94%)
May 18, 2004	5.079	5.302	5.013	5.095	135,798	-0.02(-0.41%)
May 17, 2004	5.050	5.130	5.047	5.116	166,353	+0.04(+0.73%)
May 14, 2004	5.281	5.291	5.053	5.079	207,470	-0.20(-3.77%)
May 13, 2004	5.302	5.366	5.252	5.278	91,664	-0.07(-1.39%)
May 12, 2004	5.299	5.424	5.252	5.352	192,381	+0.05(+0.95%)
May 11, 2004	5.169	5.313	5.116	5.302	102,980	+0.03(+0.60%)
May 10, 2004	5.299	5.445	5.090	5.270	193,890	-0.02(-0.30%)
May 07, 2004	5.368	5.368	5.262	5.286	335,347	-0.07(-1.24%)
May 06, 2004	5.384	5.384	5.302	5.352	187,100	+0.07(+1.25%)
May 05, 2004	5.344	5.355	5.212	5.286	197,662	+0.10(+1.94%)
May 04, 2004	5.156	5.214	5.077	5.185	354,585	-0.01(-0.20%)

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.