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

Gladstone Cap Corp (NQ: GLAD )

22.87 +0.08 (+0.35%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 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, 2019 5.827 5.847 5.674 5.744 508,132 -0.10(-1.64%)
May 30, 2019 5.782 5.846 5.782 5.840 128,675 +0.04(+0.66%)
May 29, 2019 5.789 5.821 5.738 5.801 274,285 -0.03(-0.44%)
May 28, 2019 5.961 5.961 5.789 5.827 349,464 -0.13(-2.14%)
May 24, 2019 5.967 5.974 5.935 5.955 132,869 +0.01(+0.11%)
May 23, 2019 5.980 5.980 5.923 5.948 136,802 -0.03(-0.53%)
May 22, 2019 5.999 5.999 5.967 5.980 121,954 -0.04(-0.64%)
May 21, 2019 6.006 6.018 5.961 6.018 201,759 +0.03(+0.43%)
May 20, 2019 5.974 5.999 5.955 5.993 214,436 +0.02(+0.32%)
May 17, 2019 5.936 5.999 5.936 5.974 163,536 +0.02(+0.32%)
May 16, 2019 5.987 5.999 5.923 5.955 269,625 -0.01(-0.21%)
May 15, 2019 5.993 5.999 5.923 5.968 201,884 -0.03(-0.53%)
May 14, 2019 5.974 5.999 5.942 5.999 207,115 +0.06(+1.07%)
May 13, 2019 5.942 5.954 5.892 5.936 212,144 -0.03(-0.53%)
May 10, 2019 5.961 6.012 5.942 5.968 223,047 -0.01(-0.21%)
May 09, 2019 5.961 5.980 5.930 5.980 136,933 +0.02(+0.32%)
May 08, 2019 5.974 5.987 5.955 5.961 126,103 -0.03(-0.42%)
May 07, 2019 5.993 6.018 5.930 5.987 163,721 -0.03(-0.42%)
May 06, 2019 5.955 6.050 5.955 6.012 144,916 +0.00(+0.00%)
May 03, 2019 5.961 6.063 5.930 6.012 329,441 +0.08(+1.39%)
May 02, 2019 6.018 6.018 5.904 5.930 312,618 -0.09(-1.47%)
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.