Indicators

Gladstone Cap Corp (NQ: GLAD )

22.40 +0.07 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.525	3.525	3.455	3.468	233,359	-0.00(-0.12%)
May 28, 2015	3.568	3.607	3.442	3.473	451,433	-0.13(-3.50%)
May 27, 2015	3.681	3.681	3.590	3.599	201,452	-0.08(-2.13%)
May 26, 2015	3.777	3.777	3.659	3.677	230,496	-0.06(-1.63%)
May 22, 2015	3.816	3.738	3.738	3.738	170,728	-0.07(-1.94%)
May 21, 2015	3.820	3.859	3.794	3.812	214,763	+0.03(+0.80%)
May 20, 2015	3.816	3.822	3.777	3.781	172,410	-0.03(-0.80%)
May 19, 2015	3.807	3.812	3.779	3.812	126,143	+0.02(+0.46%)
May 18, 2015	3.764	3.812	3.742	3.794	160,288	+0.00(+0.00%)
May 15, 2015	3.755	3.803	3.746	3.794	100,149	+0.02(+0.46%)
May 14, 2015	3.656	3.794	3.656	3.777	254,905	+0.03(+0.92%)
May 13, 2015	3.708	3.760	3.695	3.742	161,440	+0.05(+1.28%)
May 12, 2015	3.673	3.751	3.647	3.695	259,885	+0.02(+0.59%)
May 11, 2015	3.557	3.691	3.514	3.673	253,838	+0.12(+3.27%)
May 08, 2015	3.609	3.609	3.535	3.557	419,846	-0.05(-1.43%)
May 07, 2015	3.772	3.828	3.548	3.609	599,040	-0.18(-4.78%)
May 06, 2015	3.841	3.841	3.772	3.790	204,842	-0.07(-1.79%)
May 05, 2015	3.828	3.867	3.807	3.859	168,093	+0.04(+1.13%)
May 04, 2015	3.785	3.833	3.785	3.816	246,864	+0.03(+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.