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

Gladstone Cap Corp (NQ: GLAD )

22.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 30, 2008 4.695 4.722 4.634 4.714 439,454 +0.02(+0.40%)
May 29, 2008 4.767 4.772 4.685 4.695 557,169 -0.07(-1.45%)
May 28, 2008 4.785 4.862 4.722 4.764 248,145 -0.01(-0.28%)
May 27, 2008 4.865 4.878 4.703 4.777 397,069 -0.04(-0.83%)
May 26, 2008 4.772 4.825 4.706 4.817 288,384 +0.00(+0.00%)
May 23, 2008 4.772 4.825 4.706 4.817 288,384 +0.05(+0.94%)
May 22, 2008 4.849 4.849 4.735 4.772 294,449 -0.01(-0.22%)
May 21, 2008 4.828 4.878 4.738 4.783 372,615 -0.02(-0.50%)
May 20, 2008 4.899 4.905 4.772 4.807 334,092 -0.02(-0.49%)
May 19, 2008 4.828 4.905 4.772 4.830 664,711 -0.01(-0.11%)
May 16, 2008 4.931 4.931 4.812 4.836 576,983 -0.08(-1.57%)
May 15, 2008 5.035 5.035 4.905 4.913 536,405 +0.01(+0.16%)
May 14, 2008 4.918 4.958 4.873 4.905 491,270 +0.01(+0.22%)
May 13, 2008 4.931 4.931 4.860 4.894 477,853 -0.01(-0.11%)
May 12, 2008 4.740 4.968 4.740 4.899 676,503 +0.19(+4.05%)
May 09, 2008 4.814 4.857 4.669 4.708 645,825 -0.05(-1.06%)
May 08, 2008 4.769 4.785 4.706 4.759 468,755 +0.03(+0.56%)
May 07, 2008 4.777 4.913 4.727 4.732 611,214 -0.04(-0.89%)
May 06, 2008 4.905 4.918 4.759 4.775 1,098,229 -0.28(-5.51%)
May 05, 2008 5.183 5.183 5.011 5.053 1,186,289 +0.05(+0.90%)
May 02, 2008 5.093 5.093 4.984 5.008 751,553 +0.02(+0.48%)
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.