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 31, 2012 2.425 2.445 2.399 2.422 369,055 +0.01(+0.41%)
May 30, 2012 2.406 2.455 2.406 2.412 177,121 -0.02(-0.94%)
May 29, 2012 2.451 2.471 2.406 2.435 278,983 -0.01(-0.27%)
May 25, 2012 2.438 2.461 2.409 2.442 150,812 +0.00(+0.00%)
May 24, 2012 2.451 2.468 2.393 2.442 215,356 -0.02(-0.67%)
May 23, 2012 2.438 2.474 2.399 2.458 370,705 +0.01(+0.27%)
May 22, 2012 2.491 2.520 2.438 2.451 281,901 -0.05(-1.83%)
May 21, 2012 2.533 2.533 2.432 2.497 402,178 -0.02(-0.78%)
May 18, 2012 2.576 2.589 2.497 2.517 269,558 -0.06(-2.41%)
May 17, 2012 2.618 2.618 2.569 2.579 218,368 -0.03(-1.25%)
May 16, 2012 2.605 2.641 2.602 2.612 191,377 -0.01(-0.25%)
May 15, 2012 2.602 2.628 2.597 2.618 213,837 +0.04(+1.51%)
May 14, 2012 2.557 2.596 2.557 2.579 149,940 +0.01(+0.25%)
May 11, 2012 2.563 2.612 2.563 2.573 158,471 -0.02(-0.75%)
May 10, 2012 2.579 2.612 2.551 2.592 155,189 +0.04(+1.40%)
May 09, 2012 2.550 2.576 2.547 2.557 125,110 -0.01(-0.51%)
May 08, 2012 2.540 2.576 2.537 2.570 197,730 +0.02(+0.76%)
May 07, 2012 2.544 2.576 2.543 2.550 170,050 +0.00(+0.13%)
May 04, 2012 2.579 2.592 2.547 2.547 210,389 -0.04(-1.63%)
May 03, 2012 2.592 2.612 2.579 2.589 157,928 -0.01(-0.25%)
May 02, 2012 2.628 2.631 2.579 2.596 214,435 -0.00(-0.12%)
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.