Indicators

Gladstone Cap Corp (NQ: GLAD )

22.38 -0.29 (-1.28%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.218	3.226	3.023	3.094	479,042	-0.12(-3.84%)
May 27, 2010	3.220	3.231	3.141	3.218	486,658	+0.09(+2.90%)
May 26, 2010	3.174	3.327	3.102	3.127	757,768	+0.02(+0.71%)
May 25, 2010	2.907	3.113	2.759	3.105	1,059,431	+0.12(+3.86%)
May 24, 2010	2.883	3.034	2.877	2.990	500,281	+0.12(+4.01%)
May 21, 2010	2.715	2.951	2.630	2.874	985,697	+0.10(+3.77%)
May 20, 2010	2.693	2.946	2.660	2.770	1,281,958	-0.26(-8.69%)
May 19, 2010	3.069	3.075	2.924	3.034	601,435	-0.04(-1.16%)
May 18, 2010	3.130	3.185	3.056	3.069	499,326	+0.02(+0.54%)
May 17, 2010	3.091	3.192	2.824	3.053	1,893,735	-0.05(-1.58%)
May 14, 2010	3.293	3.293	3.050	3.102	854,253	-0.21(-6.27%)
May 13, 2010	3.361	3.399	3.298	3.309	340,944	-0.07(-2.18%)
May 12, 2010	3.301	3.449	3.277	3.383	738,933	+0.10(+2.99%)
May 11, 2010	3.274	3.328	3.247	3.285	768,593	-0.01(-0.33%)
May 10, 2010	3.288	3.410	3.247	3.296	1,370,926	+0.17(+5.50%)
May 07, 2010	2.982	3.137	2.761	3.124	1,383,780	+0.12(+4.09%)
May 06, 2010	3.137	3.192	0.0000	3.001	2,416,122	-0.19(-6.06%)
May 05, 2010	3.140	3.564	2.750	3.195	4,673,194	-0.43(-11.89%)
May 04, 2010	3.738	3.762	3.547	3.626	1,091,918	-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.