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

Gladstone Cap Corp (NQ: GLAD )

22.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 28, 2021 8.930 9.000 8.798 8.845 240,249 -0.07(-0.78%)
May 27, 2021 8.597 9.077 8.581 8.915 574,128 +0.38(+4.46%)
May 26, 2021 8.387 8.573 8.348 8.534 219,630 +0.14(+1.67%)
May 25, 2021 8.519 8.612 8.371 8.395 205,102 -0.12(-1.46%)
May 24, 2021 8.433 8.534 8.426 8.519 179,190 +0.04(+0.46%)
May 21, 2021 8.527 8.562 8.457 8.480 171,576 -0.02(-0.27%)
May 20, 2021 8.433 8.542 8.387 8.503 177,651 +0.05(+0.64%)
May 19, 2021 8.340 8.464 8.200 8.449 231,220 +0.14(+1.68%)
May 18, 2021 8.294 8.379 8.270 8.309 136,559 -0.00(-0.05%)
May 17, 2021 8.228 8.336 8.174 8.313 276,577 +0.11(+1.32%)
May 14, 2021 8.120 8.213 8.105 8.205 195,567 +0.13(+1.63%)
May 13, 2021 7.881 8.151 7.881 8.074 238,372 +0.22(+2.75%)
May 12, 2021 8.213 8.334 7.796 7.858 490,247 -0.36(-4.32%)
May 11, 2021 8.413 8.437 8.081 8.213 425,152 -0.24(-2.83%)
May 10, 2021 8.529 8.560 8.421 8.452 239,336 -0.03(-0.36%)
May 07, 2021 8.452 8.537 8.433 8.483 159,571 +0.01(+0.09%)
May 06, 2021 8.467 8.479 8.363 8.475 159,119 +0.03(+0.37%)
May 05, 2021 8.452 8.460 8.359 8.444 175,373 -0.01(-0.09%)
May 04, 2021 8.537 8.560 8.367 8.452 239,953 -0.06(-0.73%)
May 03, 2021 8.537 8.575 8.514 8.514 147,699 +0.00(+0.00%)
Apr 30, 2021 8.552 8.589 8.506 8.514 175,806 -0.05(-0.54%)
Apr 29, 2021 8.452 8.568 8.400 8.560 278,558 +0.13(+1.56%)
Apr 28, 2021 8.406 8.452 8.383 8.429 190,968 +0.05(+0.55%)
Apr 27, 2021 8.267 8.398 8.251 8.383 242,435 +0.11(+1.31%)
Apr 26, 2021 8.336 8.367 8.251 8.274 207,757 -0.04(-0.46%)
Apr 23, 2021 8.313 8.359 8.262 8.313 272,066 +0.02(+0.19%)
Apr 22, 2021 8.421 8.421 8.267 8.298 211,738 -0.10(-1.15%)
Apr 21, 2021 8.317 8.394 8.287 8.394 322,676 +0.09(+1.11%)
Apr 20, 2021 8.340 8.363 8.233 8.302 232,862 -0.02(-0.18%)
Apr 19, 2021 8.279 8.325 8.225 8.317 327,067 +0.06(+0.74%)
Apr 16, 2021 8.233 8.264 8.195 8.256 213,870 +0.07(+0.84%)
Apr 15, 2021 8.149 8.225 8.095 8.187 203,066 +0.04(+0.47%)
Apr 14, 2021 8.210 8.218 8.133 8.149 229,802 -0.02(-0.28%)
Apr 13, 2021 8.225 8.256 8.041 8.172 299,586 -0.05(-0.65%)
Apr 12, 2021 8.118 8.248 8.103 8.225 498,189 +0.15(+1.80%)
Apr 09, 2021 8.056 8.149 8.035 8.080 227,685 +0.02(+0.29%)
Apr 08, 2021 7.980 8.056 7.980 8.056 190,425 +0.08(+0.96%)
Apr 07, 2021 7.972 8.018 7.934 7.980 206,461 +0.08(+0.97%)
Apr 06, 2021 7.765 7.934 7.765 7.903 281,993 +0.05(+0.68%)
Apr 05, 2021 7.826 7.865 7.803 7.849 213,687 +0.05(+0.59%)
Apr 01, 2021 7.673 7.811 7.673 7.803 234,463 +0.19(+2.52%)
Mar 31, 2021 7.642 7.742 7.611 7.611 199,700 -0.03(-0.40%)
Mar 30, 2021 7.619 7.719 7.611 7.642 172,860 +0.03(+0.40%)
Mar 29, 2021 7.673 7.696 7.573 7.611 239,560 -0.03(-0.40%)
Mar 26, 2021 7.657 7.696 7.542 7.642 267,697 +0.11(+1.43%)
Mar 25, 2021 7.481 7.596 7.343 7.535 234,482 +0.06(+0.82%)
Mar 24, 2021 7.565 7.673 7.450 7.473 200,711 -0.03(-0.41%)
Mar 23, 2021 7.527 7.634 7.489 7.504 240,415 -0.12(-1.61%)
Mar 22, 2021 7.665 7.704 7.581 7.627 208,603 +0.02(+0.30%)
Mar 19, 2021 7.642 7.673 7.443 7.604 375,610 -0.05(-0.70%)
Mar 18, 2021 7.819 7.819 7.634 7.657 205,060 -0.08(-0.99%)
Mar 17, 2021 7.788 7.796 7.696 7.734 218,737 -0.03(-0.35%)
Mar 16, 2021 7.921 7.921 7.746 7.761 288,317 -0.13(-1.64%)
Mar 15, 2021 7.845 7.921 7.784 7.891 438,409 +0.09(+1.17%)
Mar 12, 2021 7.776 7.799 7.741 7.799 228,755 +0.07(+0.89%)
Mar 11, 2021 7.784 7.807 7.700 7.731 185,181 +0.04(+0.50%)
Mar 10, 2021 7.731 7.853 7.677 7.692 267,137 +0.00(+0.00%)
Mar 09, 2021 7.548 7.769 7.498 7.692 387,105 +0.21(+2.75%)
Mar 08, 2021 7.502 7.601 7.433 7.487 305,244 +0.08(+1.03%)
Mar 05, 2021 7.464 7.464 7.105 7.410 423,276 -0.05(-0.72%)
Mar 04, 2021 7.624 7.647 7.342 7.464 346,268 -0.11(-1.51%)
Mar 03, 2021 7.601 7.685 7.540 7.578 339,246 +0.01(+0.10%)
Mar 02, 2021 7.563 7.651 7.510 7.570 293,848 +0.04(+0.51%)
Mar 01, 2021 7.578 7.631 7.483 7.532 347,469 +0.11(+1.54%)
Feb 26, 2021 7.441 7.502 7.395 7.418 262,990 +0.05(+0.72%)
Feb 25, 2021 7.487 7.570 7.333 7.365 244,813 -0.11(-1.53%)
Feb 24, 2021 7.449 7.532 7.441 7.479 200,928 +0.05(+0.62%)
Feb 23, 2021 7.479 7.494 7.327 7.433 193,304 -0.02(-0.31%)
Feb 22, 2021 7.380 7.510 7.380 7.456 180,528 +0.05(+0.72%)
Feb 19, 2021 7.449 7.459 7.384 7.403 160,023 +0.00(+0.00%)
Feb 18, 2021 7.395 7.456 7.357 7.403 132,094 +0.02(+0.21%)
Feb 17, 2021 7.433 7.528 7.380 7.388 227,481 -0.05(-0.62%)
Feb 16, 2021 7.570 7.586 7.433 7.433 248,089 -0.05(-0.66%)
Feb 12, 2021 7.460 7.551 7.377 7.483 342,765 +0.05(+0.61%)
Feb 11, 2021 7.528 7.574 7.400 7.437 265,471 -0.05(-0.71%)
Feb 10, 2021 7.392 7.543 7.377 7.490 346,131 +0.13(+1.75%)
Feb 09, 2021 7.483 7.490 7.316 7.362 290,481 -0.15(-2.02%)
Feb 08, 2021 7.559 7.649 7.422 7.513 390,836 +0.04(+0.51%)
Feb 05, 2021 7.218 7.526 7.180 7.475 322,695 +0.17(+2.39%)
Feb 04, 2021 7.187 7.369 7.081 7.301 336,489 +0.11(+1.58%)
Feb 03, 2021 7.074 7.187 7.028 7.187 208,686 +0.14(+1.93%)
Feb 02, 2021 6.953 7.119 6.953 7.051 216,837 +0.11(+1.53%)
Feb 01, 2021 6.907 6.960 6.854 6.945 280,379 +0.06(+0.88%)
Jan 29, 2021 6.900 6.968 6.831 6.885 227,629 +0.00(+0.00%)
Jan 28, 2021 7.044 7.097 6.839 6.885 321,795 -0.16(-2.26%)
Jan 27, 2021 7.104 7.240 7.006 7.044 222,159 -0.08(-1.06%)
Jan 26, 2021 7.104 7.191 7.059 7.119 264,949 +0.02(+0.21%)
Jan 25, 2021 7.089 7.150 7.021 7.104 198,650 +0.05(+0.64%)
Jan 22, 2021 7.104 7.109 6.975 7.059 228,554 -0.05(-0.64%)
Jan 21, 2021 7.165 7.172 7.081 7.104 277,057 -0.02(-0.27%)
Jan 20, 2021 7.085 7.153 6.967 7.123 269,261 +0.07(+0.96%)
Jan 19, 2021 6.988 7.101 6.905 7.055 285,495 +0.09(+1.30%)
Jan 15, 2021 6.920 6.988 6.861 6.965 216,705 +0.02(+0.32%)
Jan 14, 2021 6.867 6.980 6.852 6.943 200,911 +0.11(+1.65%)
Jan 13, 2021 6.807 6.845 6.755 6.830 139,458 +0.05(+0.67%)
Jan 12, 2021 6.785 6.837 6.755 6.785 148,837 +0.00(+0.00%)
Jan 11, 2021 6.717 6.822 6.690 6.785 232,668 +0.02(+0.33%)
Jan 08, 2021 6.687 6.762 6.612 6.762 311,763 +0.14(+2.04%)
Jan 07, 2021 6.619 6.694 6.574 6.627 160,823 +0.01(+0.11%)
Jan 06, 2021 6.649 6.717 6.566 6.619 174,313 -0.02(-0.34%)
Jan 05, 2021 6.566 6.672 6.559 6.642 155,417 +0.09(+1.38%)
Jan 04, 2021 6.702 6.717 6.469 6.551 264,996 -0.11(-1.69%)
Dec 31, 2020 6.664 6.664 6.664 171,938 +0.02(+0.34%)
Dec 30, 2020 6.679 6.709 6.627 6.642 171,938 +0.00(+0.00%)
Dec 29, 2020 6.574 6.687 6.551 6.642 211,063 +0.10(+1.49%)
Dec 28, 2020 6.634 6.728 6.518 6.544 220,626 +0.02(+0.23%)
Dec 24, 2020 6.634 6.634 6.476 6.529 178,150 -0.08(-1.14%)
Dec 23, 2020 6.627 6.664 6.589 6.604 220,884 -0.03(-0.45%)
Dec 22, 2020 6.709 6.724 6.597 6.634 260,020 -0.03(-0.51%)
Dec 21, 2020 6.773 6.787 6.646 6.668 325,636 -0.13(-1.87%)
Dec 18, 2020 6.810 6.884 6.646 6.795 386,368 +0.01(+0.22%)
Dec 17, 2020 6.646 6.804 6.638 6.780 185,488 +0.15(+2.25%)
Dec 16, 2020 6.623 6.750 6.593 6.631 276,621 -0.01(-0.22%)
Dec 15, 2020 6.489 6.675 6.474 6.646 258,972 +0.20(+3.13%)
Dec 14, 2020 6.451 6.534 6.407 6.444 297,320 +0.04(+0.70%)
Dec 11, 2020 6.362 6.429 6.311 6.399 228,071 +0.06(+0.94%)
Dec 10, 2020 6.422 6.433 6.272 6.339 487,338 -0.11(-1.74%)
Dec 09, 2020 6.474 6.474 6.347 6.451 264,131 +0.01(+0.23%)
Dec 08, 2020 6.429 6.451 6.369 6.437 166,966 +0.01(+0.23%)
Dec 07, 2020 6.519 6.519 6.332 6.422 269,229 -0.07(-1.04%)
Dec 04, 2020 6.392 6.511 6.354 6.489 248,695 +0.13(+2.12%)
Dec 03, 2020 6.325 6.444 6.317 6.354 194,854 +0.04(+0.71%)
Dec 02, 2020 6.295 6.392 6.280 6.310 238,878 +0.03(+0.48%)
Dec 01, 2020 6.310 6.362 6.272 6.280 369,376 +0.01(+0.24%)
Nov 30, 2020 6.302 6.384 6.227 6.265 248,127 -0.07(-1.18%)
Nov 27, 2020 6.347 6.422 6.287 6.339 207,045 +0.01(+0.24%)
Nov 25, 2020 6.242 6.354 6.225 6.325 249,097 +0.08(+1.32%)
Nov 24, 2020 6.220 6.279 6.183 6.242 296,101 +0.04(+0.72%)
Nov 23, 2020 6.198 6.272 6.198 6.198 147,733 +0.00(+0.00%)
Nov 20, 2020 6.201 6.291 6.168 6.198 247,356 -0.04(-0.60%)
Nov 19, 2020 6.265 6.310 6.160 6.235 252,490 -0.00(-0.06%)
Nov 18, 2020 6.283 6.357 6.224 6.239 325,161 +0.02(+0.36%)
Nov 17, 2020 6.276 6.342 6.209 6.216 500,666 -0.04(-0.59%)
Nov 16, 2020 6.216 6.416 6.172 6.253 456,647 +0.11(+1.81%)
Nov 13, 2020 6.039 6.194 5.990 6.142 344,565 +0.12(+1.97%)
Nov 12, 2020 5.965 6.142 5.883 6.024 306,428 -0.03(-0.49%)
Nov 11, 2020 5.927 6.194 5.868 6.053 441,076 +0.22(+3.81%)
Nov 10, 2020 5.713 5.890 5.661 5.831 348,308 +0.16(+2.74%)
Nov 09, 2020 5.742 5.868 5.594 5.676 454,434 +0.06(+1.06%)
Nov 06, 2020 5.631 5.631 5.509 5.616 135,369 -0.01(-0.13%)
Nov 05, 2020 5.572 5.653 5.550 5.624 197,541 +0.12(+2.15%)
Nov 04, 2020 5.409 5.542 5.372 5.505 173,013 +0.13(+2.34%)
Nov 03, 2020 5.490 5.550 5.379 5.379 201,733 -0.07(-1.22%)
Nov 02, 2020 5.483 5.557 5.431 5.446 204,395 +0.03(+0.55%)
Oct 30, 2020 5.327 5.453 5.313 5.416 203,392 +0.10(+1.81%)
Oct 29, 2020 5.216 5.335 5.164 5.320 207,734 +0.11(+2.13%)
Oct 28, 2020 5.320 5.364 5.209 5.209 375,739 -0.11(-2.09%)
Oct 27, 2020 5.312 5.572 5.246 5.320 344,909 +0.02(+0.42%)
Oct 26, 2020 5.564 5.572 5.238 5.298 624,017 -0.31(-5.55%)
Oct 23, 2020 5.587 5.705 5.587 5.609 134,425 +0.02(+0.40%)
Oct 22, 2020 5.668 5.668 5.483 5.587 294,716 -0.06(-0.98%)
Oct 21, 2020 5.708 5.708 5.561 5.642 354,546 -0.04(-0.78%)
Oct 20, 2020 5.723 5.723 5.657 5.686 378,383 +0.02(+0.39%)
Oct 19, 2020 5.650 5.708 5.583 5.664 369,278 +0.01(+0.13%)
Oct 16, 2020 5.628 5.730 5.598 5.657 300,410 +0.05(+0.92%)
Oct 15, 2020 5.561 5.628 5.525 5.605 154,124 +0.01(+0.13%)
Oct 14, 2020 5.657 5.679 5.598 5.598 193,308 -0.01(-0.13%)
Oct 13, 2020 5.628 5.657 5.547 5.605 124,255 -0.01(-0.26%)
Oct 12, 2020 5.642 5.655 5.598 5.620 181,468 -0.01(-0.13%)
Oct 09, 2020 5.650 5.651 5.605 5.628 102,632 +0.01(+0.26%)
Oct 08, 2020 5.620 5.657 5.591 5.613 111,665 +0.04(+0.66%)
Oct 07, 2020 5.598 5.635 5.532 5.576 180,955 -0.01(-0.26%)
Oct 06, 2020 5.642 5.672 5.591 5.591 105,124 +0.00(+0.00%)
Oct 05, 2020 5.628 5.657 5.576 5.591 133,713 -0.02(-0.39%)
Oct 02, 2020 5.510 5.650 5.473 5.613 153,403 +0.06(+1.06%)
Oct 01, 2020 5.495 5.583 5.473 5.554 114,991 +0.11(+2.02%)
Sep 30, 2020 5.525 5.583 5.407 5.444 204,213 -0.02(-0.40%)
Sep 29, 2020 5.576 5.583 5.466 5.466 142,986 -0.05(-0.93%)
Sep 28, 2020 5.407 5.602 5.407 5.517 201,471 +0.15(+2.88%)
Sep 25, 2020 5.290 5.363 5.263 5.363 116,652 +0.07(+1.25%)
Sep 24, 2020 5.429 5.429 5.209 5.297 293,818 -0.11(-2.04%)
Sep 23, 2020 5.473 5.547 5.392 5.407 199,309 -0.05(-0.94%)
Sep 22, 2020 5.657 5.657 5.407 5.459 266,247 -0.17(-2.94%)
Sep 21, 2020 5.515 5.646 5.464 5.624 397,428 +0.04(+0.65%)
Sep 18, 2020 5.558 5.624 5.536 5.587 235,422 +0.03(+0.52%)
Sep 17, 2020 5.558 5.646 5.551 5.558 163,522 +0.00(+0.00%)
Sep 16, 2020 5.493 5.638 5.493 5.558 254,502 +0.07(+1.19%)
Sep 15, 2020 5.471 5.580 5.464 5.493 142,999 +0.03(+0.53%)
Sep 14, 2020 5.427 5.529 5.347 5.464 188,843 +0.09(+1.63%)
Sep 11, 2020 5.420 5.477 5.354 5.376 147,842 -0.05(-0.94%)
Sep 10, 2020 5.471 5.493 5.413 5.427 107,889 +0.00(+0.00%)
Sep 09, 2020 5.383 5.464 5.369 5.427 195,991 +0.09(+1.64%)
Sep 08, 2020 5.318 5.376 5.267 5.340 218,821 -0.08(-1.48%)
Sep 04, 2020 5.507 5.522 5.223 5.420 321,218 -0.03(-0.53%)
Sep 03, 2020 5.587 5.595 5.369 5.449 347,800 -0.14(-2.48%)
Sep 02, 2020 5.544 5.602 5.500 5.587 192,592 +0.01(+0.26%)
Sep 01, 2020 5.529 5.573 5.478 5.573 194,350 +0.02(+0.39%)
Aug 31, 2020 5.595 5.595 5.500 5.551 248,284 -0.01(-0.26%)
Aug 28, 2020 5.566 5.595 5.471 5.566 80,304 +0.05(+0.92%)
Aug 27, 2020 5.464 5.609 5.464 5.515 195,016 +0.04(+0.80%)
Aug 26, 2020 5.536 5.536 5.427 5.471 110,548 -0.06(-1.05%)
Aug 25, 2020 5.558 5.584 5.398 5.529 213,456 -0.01(-0.13%)
Aug 24, 2020 5.493 5.573 5.398 5.536 271,897 +0.10(+1.88%)
Aug 21, 2020 5.544 5.566 5.369 5.434 311,746 -0.09(-1.65%)
Aug 20, 2020 5.511 5.554 5.489 5.525 190,125 +0.01(+0.13%)
Aug 19, 2020 5.497 5.547 5.468 5.518 186,118 +0.02(+0.39%)
Aug 18, 2020 5.590 5.612 5.460 5.497 275,782 -0.07(-1.17%)
Aug 17, 2020 5.547 5.590 5.525 5.562 226,994 +0.04(+0.79%)
Aug 14, 2020 5.482 5.569 5.470 5.518 199,782 +0.06(+1.06%)
Aug 13, 2020 5.475 5.563 5.433 5.460 112,038 -0.02(-0.40%)
Aug 12, 2020 5.547 5.569 5.395 5.482 182,195 +0.01(+0.13%)
Aug 11, 2020 5.576 5.663 5.432 5.475 165,129 -0.04(-0.66%)
Aug 10, 2020 5.569 5.634 5.511 5.511 237,458 -0.01(-0.13%)
Aug 07, 2020 5.424 5.547 5.406 5.518 217,365 +0.10(+1.80%)
Aug 06, 2020 5.388 5.453 5.352 5.421 175,543 +0.03(+0.60%)
Aug 05, 2020 5.417 5.439 5.345 5.388 106,025 +0.03(+0.54%)
Aug 04, 2020 5.302 5.367 5.244 5.359 215,906 +0.06(+1.23%)
Aug 03, 2020 5.237 5.367 5.208 5.294 233,201 +0.06(+1.10%)
Jul 31, 2020 5.309 5.374 5.179 5.237 247,824 -0.10(-1.89%)
Jul 30, 2020 5.222 5.432 5.222 5.338 297,116 +0.06(+1.09%)
Jul 29, 2020 5.265 5.417 5.258 5.280 200,131 +0.04(+0.83%)
Jul 28, 2020 5.164 5.273 5.114 5.237 91,761 +0.07(+1.26%)
Jul 27, 2020 5.309 5.330 5.085 5.172 239,409 -0.12(-2.19%)
Jul 24, 2020 5.352 5.352 5.258 5.287 90,684 -0.09(-1.61%)
Jul 23, 2020 5.533 5.539 5.280 5.374 215,494 -0.17(-3.06%)
Jul 22, 2020 5.379 5.579 5.336 5.544 257,765 +0.15(+2.79%)
Jul 21, 2020 5.207 5.400 5.207 5.393 201,134 +0.19(+3.72%)
Jul 20, 2020 5.250 5.286 5.099 5.200 260,933 -0.07(-1.36%)
Jul 17, 2020 5.300 5.300 5.228 5.271 112,395 -0.01(-0.14%)
Jul 16, 2020 5.128 5.279 5.099 5.279 202,938 +0.14(+2.79%)
Jul 15, 2020 5.021 5.193 5.006 5.135 254,932 +0.18(+3.61%)
Jul 14, 2020 4.971 5.006 4.863 4.956 154,913 -0.05(-1.00%)
Jul 13, 2020 5.006 5.092 4.928 5.006 242,147 +0.05(+1.01%)
Jul 10, 2020 4.885 5.014 4.870 4.956 139,342 +0.09(+1.76%)
Jul 09, 2020 5.042 5.042 4.856 4.870 214,390 -0.16(-3.13%)
Jul 08, 2020 4.992 5.078 4.988 5.028 138,792 +0.03(+0.57%)
Jul 07, 2020 5.049 5.057 4.942 4.999 199,083 -0.06(-1.13%)
Jul 06, 2020 5.150 5.171 5.029 5.057 282,958 -0.01(-0.28%)
Jul 02, 2020 5.221 5.231 4.971 5.071 199,519 -0.04(-0.84%)
Jul 01, 2020 5.279 5.307 5.064 5.114 318,149 -0.12(-2.33%)
Jun 30, 2020 5.135 5.308 5.114 5.236 250,330 +0.06(+1.25%)
Jun 29, 2020 5.107 5.178 4.899 5.171 310,002 +0.09(+1.83%)
Jun 26, 2020 4.963 5.121 4.928 5.078 164,893 +0.04(+0.85%)
Jun 25, 2020 5.064 5.178 4.956 5.035 236,674 -0.04(-0.71%)
Jun 24, 2020 5.207 5.207 4.763 5.071 437,323 -0.14(-2.61%)
Jun 23, 2020 5.307 5.307 5.193 5.207 156,154 -0.08(-1.49%)
Jun 22, 2020 5.228 5.300 5.157 5.286 258,374 +0.02(+0.41%)
Jun 19, 2020 5.379 5.428 5.142 5.264 245,036 -0.07(-1.34%)
Jun 18, 2020 5.357 5.508 5.322 5.336 221,567 -0.05(-1.00%)
Jun 17, 2020 5.546 5.553 5.361 5.390 242,780 -0.11(-2.06%)
Jun 16, 2020 5.503 5.645 5.354 5.503 386,728 +0.19(+3.61%)
Jun 15, 2020 5.084 5.546 5.006 5.311 316,592 +0.06(+1.08%)
Jun 12, 2020 5.191 5.397 5.159 5.255 307,145 +0.28(+5.71%)
Jun 11, 2020 5.148 5.304 4.914 4.971 492,458 -0.45(-8.38%)
Jun 10, 2020 5.652 5.745 5.347 5.425 289,771 -0.24(-4.26%)
Jun 09, 2020 5.809 5.809 5.482 5.666 467,973 -0.14(-2.45%)
Jun 08, 2020 5.809 5.872 5.674 5.809 309,031 +0.31(+5.68%)
Jun 05, 2020 5.517 5.709 5.482 5.496 390,938 +0.14(+2.65%)
Jun 04, 2020 5.212 5.446 5.134 5.354 250,427 +0.16(+3.01%)
Jun 03, 2020 5.162 5.347 5.113 5.198 413,712 +0.16(+3.24%)
Jun 02, 2020 5.063 5.084 4.949 5.035 185,373 +0.00(+0.00%)
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.