Indicators

Gladstone Cap Corp (NQ: GLAD )

22.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.931	9.001	8.799	8.846	240,234	-0.07(-0.78%)
May 27, 2021	8.597	9.078	8.582	8.915	574,091	+0.38(+4.46%)
May 26, 2021	8.387	8.574	8.349	8.535	219,616	+0.14(+1.67%)
May 25, 2021	8.519	8.613	8.372	8.395	205,089	-0.12(-1.46%)
May 24, 2021	8.434	8.535	8.426	8.519	179,179	+0.04(+0.46%)
May 21, 2021	8.527	8.563	8.457	8.481	171,565	-0.02(-0.27%)
May 20, 2021	8.434	8.543	8.387	8.504	177,640	+0.05(+0.64%)
May 19, 2021	8.341	8.465	8.201	8.449	231,205	+0.14(+1.68%)
May 18, 2021	8.294	8.380	8.271	8.310	136,550	-0.00(-0.05%)
May 17, 2021	8.229	8.337	8.175	8.314	276,559	+0.11(+1.32%)
May 14, 2021	8.121	8.213	8.105	8.206	195,555	+0.13(+1.63%)
May 13, 2021	7.881	8.151	7.881	8.074	238,357	+0.22(+2.75%)
May 12, 2021	8.213	8.335	7.796	7.858	490,216	-0.36(-4.32%)
May 11, 2021	8.414	8.437	8.082	8.213	425,125	-0.24(-2.83%)
May 10, 2021	8.530	8.561	8.422	8.453	239,321	-0.03(-0.36%)
May 07, 2021	8.453	8.537	8.433	8.483	159,561	+0.01(+0.09%)
May 06, 2021	8.468	8.479	8.364	8.476	159,109	+0.03(+0.37%)
May 05, 2021	8.453	8.460	8.360	8.445	175,362	-0.01(-0.09%)
May 04, 2021	8.537	8.561	8.368	8.453	239,937	-0.06(-0.73%)

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.