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

Gladstone Cap Corp (NQ: GLAD )

22.77 -0.15 (-0.65%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 18, 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 5.951 6.048 5.925 5.980 128,112 +0.07(+1.11%)
May 27, 2005 5.906 5.946 5.859 5.914 124,358 +0.08(+1.40%)
May 26, 2005 5.917 5.946 5.814 5.833 111,935 -0.01(-0.18%)
May 25, 2005 5.922 5.948 5.822 5.843 147,526 -0.09(-1.51%)
May 24, 2005 5.791 5.948 5.791 5.933 126,136 +0.08(+1.39%)
May 23, 2005 5.935 5.954 5.791 5.851 190,527 -0.11(-1.81%)
May 20, 2005 5.922 6.022 5.922 5.959 126,482 +0.01(+0.09%)
May 19, 2005 5.985 6.014 5.922 5.954 86,570 +0.01(+0.22%)
May 18, 2005 5.867 6.012 5.819 5.941 140,194 +0.12(+2.13%)
May 17, 2005 5.791 5.896 5.791 5.817 127,629 -0.04(-0.76%)
May 16, 2005 5.698 5.914 5.693 5.862 144,343 +0.15(+2.63%)
May 13, 2005 5.825 5.980 5.712 5.712 147,173 -0.12(-2.03%)
May 12, 2005 5.870 5.914 5.804 5.830 157,644 -0.09(-1.47%)
May 11, 2005 5.888 6.014 5.735 5.917 143,207 +0.07(+1.26%)
May 10, 2005 5.870 5.901 5.809 5.843 147,074 -0.11(-1.86%)
May 09, 2005 5.914 5.959 5.864 5.954 103,671 +0.08(+1.44%)
May 06, 2005 5.896 5.920 5.870 5.870 75,811 +0.00(+0.00%)
May 05, 2005 5.896 6.072 5.841 5.870 126,695 -0.10(-1.72%)
May 04, 2005 5.962 6.046 5.925 5.972 112,284 +0.02(+0.31%)
May 03, 2005 5.927 6.077 5.927 5.954 108,185 -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.