Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.740 5.772 5.700 5.713 190,132 +0.01(+0.23%)
Mar 30, 2006 5.726 5.726 5.658 5.700 72,851 +0.03(+0.47%)
Mar 29, 2006 5.642 5.703 5.620 5.673 95,162 +0.00(+0.05%)
Mar 28, 2006 5.705 5.705 5.594 5.671 140,018 -0.00(-0.05%)
Mar 27, 2006 5.631 5.689 5.597 5.673 87,090 +0.04(+0.75%)
Mar 24, 2006 5.597 5.634 5.562 5.631 68,713 +0.02(+0.33%)
Mar 23, 2006 5.567 5.634 5.498 5.612 70,535 +0.08(+1.49%)
Mar 22, 2006 5.552 5.559 5.501 5.530 124,097 -0.02(-0.33%)
Mar 21, 2006 5.575 5.615 5.549 5.549 112,924 -0.07(-1.23%)
Mar 20, 2006 5.687 5.726 5.583 5.618 113,328 -0.07(-1.21%)
Mar 17, 2006 5.716 5.726 5.660 5.687 462,546 +0.00(+0.00%)
Mar 16, 2006 5.700 5.700 5.642 5.687 83,956 +0.00(+0.00%)
Mar 15, 2006 5.665 5.700 5.615 5.687 126,797 -0.02(-0.33%)
Mar 14, 2006 5.591 5.705 5.554 5.705 131,109 +0.14(+2.48%)
Mar 13, 2006 5.591 5.594 5.541 5.567 97,056 -0.04(-0.66%)
Mar 10, 2006 5.557 5.671 5.554 5.605 87,309 +0.02(+0.43%)
Mar 09, 2006 5.597 5.700 5.485 5.581 182,298 -0.03(-0.57%)
Mar 08, 2006 5.605 5.647 5.512 5.612 127,684 +0.01(+0.19%)
Mar 07, 2006 5.509 5.636 5.475 5.602 180,080 +0.06(+1.05%)
Mar 06, 2006 5.567 5.583 5.522 5.544 126,447 -0.05(-0.81%)
Mar 03, 2006 5.575 5.665 5.567 5.589 89,474 -0.05(-0.85%)
Mar 02, 2006 5.591 5.660 5.536 5.636 140,286 -0.01(-0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.