Indicators

Gladstone Cap Corp (NQ: GLAD )

22.28 +0.26 (+1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.408	6.408	6.230	6.310	239,398	-0.10(-1.57%)
Apr 27, 2007	6.421	6.421	6.265	6.410	362,344	-0.09(-1.39%)
Apr 26, 2007	6.570	6.585	6.450	6.501	137,129	-0.02(-0.33%)
Apr 25, 2007	6.546	6.548	6.445	6.522	128,287	+0.00(+0.04%)
Apr 24, 2007	6.360	6.519	6.326	6.519	134,319	+0.18(+2.89%)
Apr 23, 2007	6.548	6.548	6.331	6.336	153,190	-0.10(-1.52%)
Apr 20, 2007	6.506	6.506	6.323	6.434	154,966	+0.06(+0.96%)
Apr 19, 2007	6.357	6.416	6.326	6.373	98,877	-0.02(-0.37%)
Apr 18, 2007	6.498	6.562	6.391	6.397	96,105	-0.12(-1.79%)
Apr 17, 2007	6.495	6.548	6.469	6.514	101,386	+0.04(+0.66%)
Apr 16, 2007	6.389	6.474	6.379	6.471	102,238	+0.10(+1.58%)
Apr 13, 2007	6.363	6.371	6.296	6.371	118,495	+0.01(+0.12%)
Apr 12, 2007	6.233	6.363	6.233	6.363	100,816	+0.07(+1.14%)
Apr 11, 2007	6.339	6.360	6.241	6.291	145,254	-0.01(-0.08%)
Apr 10, 2007	6.296	6.323	6.259	6.296	77,962	-0.01(-0.21%)
Apr 09, 2007	6.299	6.323	6.241	6.310	129,679	+0.06(+0.89%)
Apr 05, 2007	6.310	6.310	6.246	6.254	49,031	-0.05(-0.84%)
Apr 04, 2007	6.310	6.310	6.236	6.307	71,361	+0.01(+0.21%)
Apr 03, 2007	6.246	6.310	6.220	6.294	121,155	+0.03(+0.47%)

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.