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 29, 2020	5.161	5.183	4.886	4.942	316,586	-0.21(-4.10%)
May 28, 2020	5.471	5.471	5.083	5.154	371,856	-0.21(-3.94%)
May 27, 2020	4.935	5.400	4.921	5.365	380,748	+0.57(+11.91%)
May 26, 2020	4.738	4.935	4.738	4.794	293,398	+0.10(+2.10%)
May 22, 2020	4.688	4.724	4.611	4.695	166,803	+0.01(+0.15%)
May 21, 2020	4.660	4.724	4.653	4.688	137,404	+0.04(+0.76%)
May 20, 2020	4.554	4.681	4.554	4.653	184,274	+0.15(+3.29%)
May 19, 2020	4.526	4.625	4.470	4.505	160,998	+0.00(+0.00%)
May 18, 2020	4.463	4.547	4.413	4.505	179,302	+0.15(+3.48%)
May 15, 2020	4.263	4.444	4.242	4.354	201,382	+0.07(+1.63%)
May 14, 2020	4.179	4.312	4.040	4.284	411,881	+0.04(+0.99%)
May 13, 2020	4.451	4.451	4.186	4.242	304,222	-0.21(-4.70%)
May 12, 2020	4.500	4.563	4.430	4.451	262,855	+0.00(+0.00%)
May 11, 2020	4.444	4.598	4.352	4.451	281,487	+0.03(+0.79%)
May 08, 2020	4.388	4.479	4.340	4.416	227,326	+0.15(+3.43%)
May 07, 2020	4.340	4.479	4.228	4.270	373,792	+0.00(+0.00%)
May 06, 2020	4.095	4.416	4.095	4.270	380,036	+0.26(+6.53%)
May 05, 2020	4.388	4.610	3.907	4.008	706,402	-0.42(-9.53%)
May 04, 2020	4.507	4.563	4.312	4.430	435,240	-0.14(-3.05%)

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.