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, 2012	2.618	2.625	2.596	2.599	173,222	-0.01(-0.37%)
Apr 27, 2012	2.573	2.625	2.573	2.609	249,297	+0.03(+1.26%)
Apr 26, 2012	2.573	2.605	2.563	2.576	89,639	-0.01(-0.25%)
Apr 25, 2012	2.579	2.628	2.577	2.583	207,254	+0.01(+0.25%)
Apr 24, 2012	2.557	2.579	2.554	2.576	115,618	+0.03(+1.15%)
Apr 23, 2012	2.547	2.579	2.544	2.547	262,174	-0.02(-0.76%)
Apr 20, 2012	2.628	2.628	2.557	2.566	215,178	+0.01(+0.51%)
Apr 19, 2012	2.547	2.628	2.528	2.553	258,605	+0.00(+0.13%)
Apr 18, 2012	2.618	2.618	2.540	2.550	240,803	-0.08(-3.20%)
Apr 17, 2012	2.631	2.667	2.609	2.635	289,633	+0.03(+1.24%)
Apr 16, 2012	2.577	2.654	2.522	2.602	161,441	+0.05(+1.89%)
Apr 13, 2012	2.583	2.628	2.553	2.554	179,257	-0.05(-1.73%)
Apr 12, 2012	2.477	2.619	2.477	2.599	261,543	+0.13(+5.35%)
Apr 11, 2012	2.499	2.519	2.429	2.467	336,468	-0.01(-0.52%)
Apr 10, 2012	2.541	2.589	2.464	2.480	391,652	-0.06(-2.28%)
Apr 09, 2012	2.609	2.635	2.538	2.538	435,021	-0.10(-3.90%)
Apr 05, 2012	2.628	2.664	2.628	2.641	77,806	-0.00(-0.12%)
Apr 04, 2012	2.702	2.705	2.628	2.644	218,572	-0.06(-2.26%)
Apr 03, 2012	2.702	2.721	2.692	2.705	218,634	-0.01(-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.