Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.78 +0.18 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2016 3.499 3.592 3.480 3.529 177,974 +0.03(+0.83%)
May 27, 2016 3.494 3.499 3.499 3.499 66,982 +0.01(+0.42%)
May 26, 2016 3.524 3.543 3.465 3.485 52,794 -0.04(-1.24%)
May 25, 2016 3.553 3.563 3.504 3.529 101,568 -0.01(-0.41%)
May 24, 2016 3.582 3.587 3.539 3.543 120,477 -0.00(-0.14%)
May 23, 2016 3.417 3.577 3.417 3.548 195,591 +0.13(+3.85%)
May 20, 2016 3.407 3.431 3.378 3.417 157,983 -0.01(-0.28%)
May 19, 2016 3.412 3.436 3.312 3.426 230,545 -0.01(-0.42%)
May 18, 2016 3.402 3.475 3.402 3.441 120,185 +0.03(+1.00%)
May 17, 2016 3.460 3.460 3.397 3.407 164,839 -0.04(-1.13%)
May 16, 2016 3.374 3.542 3.369 3.446 306,127 +0.06(+1.71%)
May 13, 2016 3.380 3.407 3.355 3.388 235,078 +0.00(+0.00%)
May 12, 2016 3.402 3.422 3.354 3.388 197,915 -0.01(-0.42%)
May 11, 2016 3.407 3.441 3.383 3.402 126,235 -0.02(-0.56%)
May 10, 2016 3.325 3.494 3.325 3.422 346,732 +0.10(+2.90%)
May 09, 2016 3.446 3.494 3.299 3.325 355,891 -0.11(-3.23%)
May 06, 2016 3.484 3.542 3.407 3.436 310,754 -0.06(-1.66%)
May 05, 2016 3.547 3.605 3.484 3.494 242,535 -0.09(-2.55%)
May 04, 2016 3.600 3.615 3.566 3.586 127,165 -0.02(-0.53%)
May 03, 2016 3.634 3.656 3.576 3.605 183,002 -0.04(-1.06%)
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.