Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.58 -0.34 (-1.48%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 18, 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, 2018 5.305 5.320 5.270 5.294 205,823 -0.01(-0.11%)
May 30, 2018 5.317 5.334 5.282 5.299 162,539 -0.01(-0.22%)
May 29, 2018 5.311 5.334 5.276 5.311 147,313 +0.01(+0.22%)
May 25, 2018 5.299 5.299 5.299 0 +0.01(+0.11%)
May 24, 2018 5.282 5.299 5.279 5.294 130,307 +0.00(+0.00%)
May 23, 2018 5.288 5.311 5.288 5.294 84,684 -0.02(-0.33%)
May 22, 2018 5.323 5.323 5.247 5.311 157,943 +0.01(+0.11%)
May 21, 2018 5.323 5.334 5.276 5.305 244,051 +0.01(+0.11%)
May 18, 2018 5.369 5.369 5.236 5.299 277,524 -0.01(-0.11%)
May 17, 2018 5.265 5.334 5.265 5.305 159,239 +0.05(+0.99%)
May 16, 2018 5.305 5.323 5.247 5.253 218,637 -0.05(-0.87%)
May 15, 2018 5.242 5.299 5.213 5.299 227,500 +0.05(+0.88%)
May 14, 2018 5.242 5.340 5.213 5.253 319,212 +0.07(+1.34%)
May 11, 2018 5.184 5.207 5.172 5.184 130,067 -0.01(-0.22%)
May 10, 2018 5.213 5.247 5.184 5.195 249,344 -0.01(-0.22%)
May 09, 2018 5.172 5.224 5.155 5.207 150,374 +0.05(+0.90%)
May 08, 2018 5.126 5.167 5.115 5.161 162,866 +0.05(+0.90%)
May 07, 2018 5.126 5.137 5.089 5.115 106,614 +0.01(+0.11%)
May 04, 2018 5.068 5.126 5.068 5.109 139,506 +0.04(+0.80%)
May 03, 2018 5.057 5.099 5.028 5.068 170,471 +0.06(+1.27%)
May 02, 2018 5.028 5.057 4.999 5.005 200,210 -0.04(-0.80%)
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.