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 28, 2017	5.260	5.271	5.202	5.228	411,384	-0.01(-0.20%)
Apr 27, 2017	5.218	5.244	5.207	5.239	156,558	+0.04(+0.72%)
Apr 26, 2017	5.175	5.223	5.162	5.202	171,839	+0.04(+0.83%)
Apr 25, 2017	5.111	5.186	5.101	5.159	266,354	+0.06(+1.25%)
Apr 24, 2017	5.117	5.138	5.085	5.095	221,048	-0.01(-0.10%)
Apr 21, 2017	5.117	5.164	5.095	5.101	189,958	+0.00(+0.00%)
Apr 20, 2017	5.164	5.175	5.074	5.101	222,988	-0.03(-0.62%)
Apr 19, 2017	5.191	5.191	5.127	5.133	182,443	-0.02(-0.31%)
Apr 18, 2017	5.117	5.180	5.115	5.149	273,089	+0.04(+0.83%)
Apr 17, 2017	5.101	5.143	5.080	5.106	231,630	+0.00(+0.00%)
Apr 13, 2017	5.133	5.143	5.085	5.106	188,734	-0.01(-0.21%)
Apr 12, 2017	5.090	5.143	5.006	5.117	520,103	+0.03(+0.52%)
Apr 11, 2017	5.038	5.149	5.032	5.090	761,406	+0.06(+1.26%)
Apr 10, 2017	4.979	5.076	4.921	5.027	582,909	+0.05(+0.96%)
Apr 07, 2017	4.990	5.006	4.942	4.979	137,871	-0.01(-0.11%)
Apr 06, 2017	4.964	4.992	4.932	4.985	93,846	+0.05(+0.96%)
Apr 05, 2017	4.985	5.011	4.922	4.937	252,681	-0.04(-0.85%)
Apr 04, 2017	5.011	5.021	4.921	4.979	287,673	-0.03(-0.63%)

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.