Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.83 +0.24 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 5.994 6.092 5.967 6.023 127,198 +0.07(+1.11%)
May 27, 2005 5.949 5.989 5.901 5.957 123,471 +0.08(+1.40%)
May 26, 2005 5.959 5.989 5.856 5.875 111,136 -0.01(-0.18%)
May 25, 2005 5.965 5.991 5.864 5.885 146,474 -0.09(-1.51%)
May 24, 2005 5.832 5.991 5.832 5.975 125,236 +0.08(+1.39%)
May 23, 2005 5.978 5.997 5.832 5.893 189,167 -0.11(-1.81%)
May 20, 2005 5.965 6.065 5.965 6.002 125,580 +0.01(+0.09%)
May 19, 2005 6.028 6.057 5.965 5.997 85,953 +0.01(+0.22%)
May 18, 2005 5.909 6.055 5.861 5.983 139,193 +0.12(+2.13%)
May 17, 2005 5.832 5.938 5.832 5.859 126,719 -0.05(-0.76%)
May 16, 2005 5.739 5.957 5.734 5.904 143,313 +0.15(+2.63%)
May 13, 2005 5.867 6.023 5.753 5.753 146,123 -0.12(-2.03%)
May 12, 2005 5.912 5.957 5.845 5.872 156,519 -0.09(-1.47%)
May 11, 2005 5.930 6.057 5.776 5.959 142,185 +0.07(+1.26%)
May 10, 2005 5.912 5.943 5.851 5.885 146,025 -0.11(-1.86%)
May 09, 2005 5.957 6.002 5.906 5.997 102,931 +0.08(+1.44%)
May 06, 2005 5.938 5.962 5.912 5.912 75,270 +0.00(+0.00%)
May 05, 2005 5.938 6.116 5.883 5.912 125,791 -0.10(-1.72%)
May 04, 2005 6.004 6.089 5.967 6.015 111,483 +0.02(+0.31%)
May 03, 2005 5.970 6.121 5.970 5.997 107,413 -0.01(-0.13%)
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.