Indicators

Gladstone Cap Corp (NQ: GLAD )

22.61 -0.31 (-1.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.316	5.327	5.290	5.290	78,270	+0.00(+0.05%)
May 27, 2004	5.224	5.311	5.224	5.287	131,084	+0.05(+0.95%)
May 26, 2004	5.206	5.251	5.145	5.237	95,748	+0.03(+0.61%)
May 25, 2004	5.264	5.264	5.161	5.206	113,226	+0.06(+1.07%)
May 24, 2004	5.053	5.261	5.053	5.151	49,394	+0.04(+0.82%)
May 21, 2004	5.137	5.143	5.098	5.109	54,713	+0.03(+0.57%)
May 20, 2004	5.043	5.209	5.043	5.080	48,634	-0.03(-0.52%)
May 19, 2004	5.116	5.130	5.030	5.106	93,088	+0.05(+0.94%)
May 18, 2004	5.043	5.264	4.977	5.059	136,783	-0.02(-0.41%)
May 17, 2004	5.014	5.093	5.011	5.080	167,559	+0.04(+0.73%)
May 14, 2004	5.243	5.253	5.016	5.043	208,974	-0.20(-3.77%)
May 13, 2004	5.264	5.327	5.214	5.240	92,328	-0.07(-1.39%)
May 12, 2004	5.261	5.385	5.214	5.314	193,776	+0.05(+0.95%)
May 11, 2004	5.132	5.274	5.080	5.264	103,727	+0.03(+0.60%)
May 10, 2004	5.261	5.406	5.053	5.232	195,296	-0.02(-0.30%)
May 07, 2004	5.330	5.330	5.224	5.248	337,779	-0.07(-1.24%)
May 06, 2004	5.345	5.345	5.264	5.314	188,457	+0.07(+1.25%)
May 05, 2004	5.306	5.316	5.174	5.248	199,096	+0.10(+1.94%)
May 04, 2004	5.119	5.177	5.040	5.148	357,157	-0.01(-0.20%)

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.