Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gladstone Cap Corp (NQ: GLAD )

22.59 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	4.695	4.721	4.634	4.713	439,482	+0.02(+0.40%)
May 29, 2008	4.766	4.772	4.684	4.695	557,205	-0.07(-1.45%)
May 28, 2008	4.785	4.862	4.721	4.764	248,161	-0.01(-0.28%)
May 27, 2008	4.865	4.878	4.703	4.777	397,094	-0.04(-0.83%)
May 26, 2008	4.772	4.825	4.705	4.817	288,402	+0.00(+0.00%)
May 23, 2008	4.772	4.825	4.705	4.817	288,402	+0.05(+0.94%)
May 22, 2008	4.849	4.849	4.735	4.772	294,468	-0.01(-0.22%)
May 21, 2008	4.827	4.878	4.737	4.782	372,639	-0.02(-0.50%)
May 20, 2008	4.899	4.904	4.772	4.806	334,114	-0.02(-0.49%)
May 19, 2008	4.827	4.904	4.772	4.830	664,754	-0.01(-0.11%)
May 16, 2008	4.931	4.931	4.812	4.835	577,020	-0.08(-1.57%)
May 15, 2008	5.034	5.034	4.904	4.912	536,439	+0.01(+0.16%)
May 14, 2008	4.918	4.957	4.872	4.904	491,301	+0.01(+0.22%)
May 13, 2008	4.931	4.931	4.859	4.894	477,883	-0.01(-0.11%)
May 12, 2008	4.740	4.968	4.740	4.899	676,546	+0.19(+4.05%)
May 09, 2008	4.814	4.857	4.668	4.708	645,866	-0.05(-1.06%)
May 08, 2008	4.769	4.785	4.705	4.759	468,785	+0.03(+0.56%)
May 07, 2008	4.777	4.912	4.727	4.732	611,253	-0.04(-0.89%)
May 06, 2008	4.904	4.918	4.759	4.774	1,098,299	-0.28(-5.51%)
May 05, 2008	5.183	5.183	5.010	5.053	1,186,365	+0.05(+0.90%)
May 02, 2008	5.093	5.093	4.984	5.008	751,601	+0.02(+0.48%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Gladstone Cap Corp (NQ: GLAD )

Historical Prices