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

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
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, 2007 6.159 6.159 6.053 6.080 503,553 -0.03(-0.43%)
May 30, 2007 5.948 6.106 5.922 6.106 184,315 +0.10(+1.62%)
May 29, 2007 6.056 6.059 5.909 6.009 261,697 +0.03(+0.48%)
May 25, 2007 6.001 6.080 5.922 5.980 122,178 +0.07(+1.16%)
May 24, 2007 6.053 6.059 5.866 5.911 252,726 -0.14(-2.31%)
May 23, 2007 6.132 6.145 6.023 6.051 117,516 -0.08(-1.29%)
May 22, 2007 6.032 6.130 5.945 6.130 140,032 +0.07(+1.08%)
May 21, 2007 6.145 6.145 5.993 6.064 181,887 -0.00(-0.04%)
May 18, 2007 6.019 6.085 5.922 6.067 190,364 +0.04(+0.66%)
May 17, 2007 6.017 6.067 5.961 6.027 211,266 -0.03(-0.48%)
May 16, 2007 6.053 6.056 5.932 6.056 514,066 +0.01(+0.09%)
May 15, 2007 6.035 6.106 5.948 6.051 319,784 +0.02(+0.39%)
May 14, 2007 6.185 6.185 6.017 6.027 333,288 -0.15(-2.47%)
May 11, 2007 6.072 6.180 6.053 6.180 143,930 +0.12(+1.91%)
May 10, 2007 6.119 6.185 6.040 6.064 567,841 -0.12(-1.96%)
May 09, 2007 6.053 6.185 6.053 6.185 180,041 +0.09(+1.47%)
May 08, 2007 6.182 6.185 6.064 6.095 217,983 -0.03(-0.52%)
May 07, 2007 6.106 6.182 6.082 6.127 111,603 +0.02(+0.30%)
May 04, 2007 6.317 6.317 6.106 6.109 195,703 -0.08(-1.23%)
May 03, 2007 6.248 6.314 6.132 6.185 166,636 -0.03(-0.51%)
May 02, 2007 6.148 6.230 6.053 6.217 314,476 +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.