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

Gladstone Cap Corp (NQ: GLAD )

22.36 -0.04 (-0.16%)
Streaming Delayed Price Updated: 10:09 AM 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 31, 2006 5.840 5.886 5.764 5.840 185,764 +0.10(+1.76%)
May 30, 2006 5.671 5.870 5.589 5.740 186,175 +0.14(+2.51%)
May 26, 2006 5.520 5.647 5.517 5.599 50,566 +0.02(+0.33%)
May 25, 2006 5.620 5.620 5.562 5.581 211,847 +0.02(+0.38%)
May 24, 2006 5.591 5.620 5.501 5.559 186,496 +0.05(+0.87%)
May 23, 2006 5.583 5.631 5.493 5.512 214,522 -0.09(-1.56%)
May 22, 2006 5.620 5.647 5.567 5.599 205,212 -0.05(-0.94%)
May 19, 2006 5.793 5.793 5.615 5.652 112,407 -0.10(-1.75%)
May 18, 2006 5.758 5.793 5.739 5.753 64,153 -0.01(-0.09%)
May 17, 2006 5.753 5.793 5.726 5.758 114,580 -0.02(-0.41%)
May 16, 2006 5.761 5.859 5.742 5.782 138,294 +0.01(+0.23%)
May 15, 2006 5.726 5.830 5.708 5.769 87,501 +0.02(+0.28%)
May 12, 2006 5.833 5.886 5.673 5.753 175,584 -0.08(-1.36%)
May 11, 2006 5.856 5.907 5.825 5.833 135,360 -0.03(-0.45%)
May 10, 2006 5.894 5.933 5.859 5.859 107,406 -0.03(-0.58%)
May 09, 2006 5.886 5.917 5.856 5.894 107,579 +0.01(+0.18%)
May 08, 2006 5.854 5.952 5.854 5.883 165,709 +0.00(+0.05%)
May 05, 2006 6.196 6.291 5.848 5.880 228,157 -0.35(-5.62%)
May 04, 2006 5.687 6.352 5.687 6.230 633,623 +0.53(+9.30%)
May 03, 2006 5.745 5.779 5.700 5.700 83,514 -0.05(-0.88%)
May 02, 2006 5.790 5.825 5.732 5.750 63,274 -0.04(-0.69%)
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.