Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.92 +0.11 (+0.48%)
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 30, 2003 5.037 5.159 5.037 5.088 138,807 +0.07(+1.48%)
May 29, 2003 5.011 5.037 4.984 5.013 162,948 +0.03(+0.59%)
May 28, 2003 5.011 5.064 4.976 4.984 70,158 -0.03(-0.53%)
May 27, 2003 4.825 5.156 4.777 5.011 251,211 +0.16(+3.39%)
May 23, 2003 4.640 4.891 4.573 4.846 105,614 +0.22(+4.64%)
May 22, 2003 4.650 4.677 4.600 4.631 93,544 +0.02(+0.33%)
May 21, 2003 4.576 4.637 4.576 4.616 120,325 +0.04(+0.87%)
May 20, 2003 4.576 4.610 4.573 4.576 43,377 +0.00(+0.06%)
May 19, 2003 4.560 4.661 4.560 4.573 190,483 +0.00(+0.00%)
May 16, 2003 4.602 4.708 4.547 4.573 339,475 -0.05(-1.15%)
May 15, 2003 4.666 4.772 4.602 4.626 160,307 -0.06(-1.19%)
May 14, 2003 4.732 4.732 4.666 4.682 165,588 -0.02(-0.51%)
May 13, 2003 4.653 4.716 4.634 4.706 638,591 +0.05(+1.14%)
May 12, 2003 4.682 4.756 4.626 4.653 263,659 +0.00(+0.00%)
May 09, 2003 4.743 4.772 4.640 4.653 146,728 -0.06(-1.29%)
May 08, 2003 4.719 4.780 4.693 4.714 71,667 -0.03(-0.67%)
May 07, 2003 4.878 4.899 4.727 4.746 104,105 -0.11(-2.29%)
May 06, 2003 4.814 4.860 4.814 4.857 63,368 +0.04(+0.83%)
May 05, 2003 4.852 4.852 4.708 4.817 105,614 -0.02(-0.44%)
May 02, 2003 4.865 4.899 4.825 4.838 57,333 +0.00(+0.06%)
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.