Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.194	3.202	3.001	3.072	482,546	-0.12(-3.84%)
May 27, 2010	3.197	3.208	3.118	3.194	490,218	+0.09(+2.90%)
May 26, 2010	3.151	3.303	3.080	3.104	763,311	+0.02(+0.71%)
May 25, 2010	2.886	3.091	2.739	3.083	1,067,181	+0.11(+3.86%)
May 24, 2010	2.862	3.012	2.856	2.968	503,940	+0.11(+4.01%)
May 21, 2010	2.696	2.930	2.611	2.854	992,907	+0.10(+3.77%)
May 20, 2010	2.674	2.924	2.641	2.750	1,291,336	-0.26(-8.69%)
May 19, 2010	3.047	3.053	2.903	3.012	605,834	-0.04(-1.16%)
May 18, 2010	3.107	3.162	3.033	3.047	502,979	+0.02(+0.54%)
May 17, 2010	3.069	3.169	2.803	3.031	1,907,588	-0.05(-1.58%)
May 14, 2010	3.269	3.269	3.028	3.079	860,502	-0.21(-6.27%)
May 13, 2010	3.337	3.375	3.274	3.285	343,438	-0.07(-2.18%)
May 12, 2010	3.277	3.424	3.253	3.358	744,339	+0.10(+2.99%)
May 11, 2010	3.250	3.304	3.223	3.261	774,216	-0.01(-0.33%)
May 10, 2010	3.264	3.386	3.223	3.272	1,380,955	+0.17(+5.50%)
May 07, 2010	2.960	3.115	2.741	3.101	1,393,903	+0.12(+4.09%)
May 06, 2010	3.115	3.169	0.0000	2.979	2,433,797	-0.19(-6.06%)
May 05, 2010	3.117	3.538	2.730	3.172	4,707,380	-0.43(-11.89%)
May 04, 2010	3.711	3.735	3.521	3.599	1,099,906	-0.16(-4.18%)

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.