Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Cap Corp (NQ: GLAD )

22.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 31, 2022 9.501 9.543 9.419 9.460 170,614 -0.03(-0.35%)
May 27, 2022 9.370 9.493 9.345 9.493 125,541 +0.16(+1.77%)
May 26, 2022 9.468 9.501 9.279 9.328 224,307 +0.07(+0.80%)
May 25, 2022 9.089 9.353 9.040 9.254 173,286 +0.17(+1.91%)
May 24, 2022 9.345 9.365 8.974 9.081 207,176 -0.25(-2.65%)
May 23, 2022 9.172 9.353 9.145 9.328 169,085 +0.22(+2.45%)
May 20, 2022 9.155 9.444 8.924 9.106 180,784 +0.10(+1.10%)
May 19, 2022 9.559 9.642 8.990 9.007 363,008 -0.77(-7.87%)
May 18, 2022 9.792 9.792 9.538 9.776 251,481 +0.00(+0.00%)
May 17, 2022 9.702 9.833 9.677 9.776 148,760 +0.13(+1.36%)
May 16, 2022 9.554 9.702 9.472 9.644 166,358 +0.16(+1.73%)
May 13, 2022 9.374 9.538 9.314 9.480 148,186 +0.21(+2.30%)
May 12, 2022 9.423 9.464 9.193 9.267 226,905 -0.22(-2.33%)
May 11, 2022 9.538 9.718 9.480 9.489 231,817 -0.03(-0.34%)
May 10, 2022 9.595 9.735 9.374 9.521 165,187 -0.01(-0.09%)
May 09, 2022 9.718 9.752 9.497 9.530 187,429 -0.38(-3.81%)
May 06, 2022 9.735 9.907 9.690 9.907 131,039 +0.14(+1.43%)
May 05, 2022 10.16 10.16 9.653 9.768 211,579 -0.39(-3.87%)
May 04, 2022 9.932 10.23 9.759 10.16 289,672 +0.48(+5.00%)
May 03, 2022 9.423 9.685 9.390 9.677 175,869 +0.30(+3.24%)
May 02, 2022 9.628 9.751 9.226 9.374 279,752 -0.18(-1.89%)
Apr 29, 2022 9.800 9.833 9.546 9.554 151,818 -0.21(-2.18%)
Apr 28, 2022 9.833 9.870 9.595 9.768 132,526 -0.01(-0.08%)
Apr 27, 2022 9.677 9.932 9.669 9.776 209,656 +0.13(+1.36%)
Apr 26, 2022 9.956 10.02 9.610 9.644 214,053 -0.35(-3.53%)
Apr 25, 2022 9.743 10.03 9.677 9.997 207,589 +0.03(+0.33%)
Apr 22, 2022 10.24 10.24 9.915 9.964 197,841 -0.25(-2.41%)
Apr 21, 2022 10.43 10.45 10.18 10.21 172,420 -0.12(-1.13%)
Apr 20, 2022 10.34 10.43 10.29 10.33 222,129 +0.02(+0.24%)
Apr 19, 2022 10.11 10.31 10.07 10.30 302,125 +0.20(+1.94%)
Apr 18, 2022 9.968 10.19 9.968 10.11 266,422 +0.15(+1.47%)
Apr 14, 2022 9.903 10.01 9.854 9.960 149,431 +0.07(+0.66%)
Apr 13, 2022 9.773 9.895 9.756 9.895 154,142 +0.18(+1.85%)
Apr 12, 2022 9.707 9.862 9.675 9.715 196,111 +0.01(+0.08%)
Apr 11, 2022 9.773 9.781 9.619 9.707 141,546 -0.03(-0.34%)
Apr 08, 2022 9.732 9.787 9.707 9.740 116,796 +0.03(+0.34%)
Apr 07, 2022 9.764 9.768 9.613 9.707 106,013 -0.02(-0.17%)
Apr 06, 2022 9.634 9.756 9.634 9.724 106,340 +0.04(+0.42%)
Apr 05, 2022 9.658 9.797 9.642 9.683 126,477 +0.02(+0.25%)
Apr 04, 2022 9.585 9.707 9.585 9.658 139,158 -0.03(-0.34%)
Apr 01, 2022 9.634 9.715 9.593 9.691 93,463 +0.07(+0.76%)
Mar 31, 2022 9.618 9.781 9.593 9.618 153,236 +0.07(+0.77%)
Mar 30, 2022 9.675 9.748 9.528 9.544 111,143 -0.17(-1.76%)
Mar 29, 2022 9.618 9.756 9.593 9.715 178,867 +0.12(+1.28%)
Mar 28, 2022 9.683 9.683 9.561 9.593 145,620 -0.07(-0.76%)
Mar 25, 2022 9.609 9.756 9.609 9.666 226,636 +0.07(+0.68%)
Mar 24, 2022 9.658 9.732 9.560 9.601 132,209 -0.04(-0.42%)
Mar 23, 2022 9.838 9.862 9.618 9.642 165,517 -0.15(-1.58%)
Mar 22, 2022 9.789 9.830 9.687 9.797 174,005 +0.02(+0.21%)
Mar 21, 2022 9.639 9.890 9.525 9.777 363,135 +0.30(+3.17%)
Mar 18, 2022 9.663 9.744 9.468 9.476 497,863 -0.26(-2.67%)
Mar 17, 2022 9.501 9.736 9.424 9.736 277,231 +0.32(+3.36%)
Mar 16, 2022 9.347 9.517 9.290 9.420 244,263 +0.19(+2.02%)
Mar 15, 2022 9.347 9.428 9.217 9.233 226,642 -0.05(-0.52%)
Mar 14, 2022 9.006 9.428 9.006 9.282 419,547 +0.37(+4.19%)
Mar 11, 2022 8.835 8.981 8.827 8.908 121,900 +0.13(+1.48%)
Mar 10, 2022 8.698 8.844 8.698 8.779 141,258 -0.03(-0.37%)
Mar 09, 2022 8.689 8.871 8.673 8.811 147,130 +0.20(+2.36%)
Mar 08, 2022 8.576 8.695 8.468 8.608 152,045 +0.02(+0.19%)
Mar 07, 2022 8.787 8.787 8.576 8.592 129,626 -0.23(-2.58%)
Mar 04, 2022 8.860 8.925 8.746 8.819 92,502 -0.09(-1.00%)
Mar 03, 2022 8.884 8.973 8.844 8.908 109,446 +0.11(+1.20%)
Mar 02, 2022 8.681 8.900 8.681 8.803 94,224 +0.13(+1.50%)
Mar 01, 2022 8.876 8.892 8.568 8.673 149,830 -0.11(-1.20%)
Feb 28, 2022 8.908 8.908 8.706 8.779 159,684 -0.03(-0.37%)
Feb 25, 2022 8.714 8.884 8.788 8.811 110,093 +0.12(+1.40%)
Feb 24, 2022 8.495 8.698 8.219 8.689 252,007 +0.06(+0.75%)
Feb 23, 2022 8.827 8.884 8.608 8.625 129,273 -0.19(-2.21%)
Feb 22, 2022 9.038 9.050 8.795 8.819 227,231 -0.28(-3.12%)
Feb 18, 2022 9.103 0 -0.03(-0.36%)
Feb 17, 2022 9.184 9.209 9.095 9.136 118,504 -0.07(-0.75%)
Feb 16, 2022 9.156 9.318 9.117 9.205 183,357 +0.10(+1.06%)
Feb 15, 2022 9.140 9.182 9.067 9.108 92,401 +0.04(+0.44%)
Feb 14, 2022 9.116 9.180 9.035 9.067 160,280 -0.08(-0.88%)
Feb 11, 2022 9.261 9.277 9.076 9.148 137,208 -0.06(-0.70%)
Feb 10, 2022 9.197 9.309 9.197 9.213 125,996 +0.00(+0.00%)
Feb 09, 2022 9.318 9.326 9.188 9.213 144,582 -0.05(-0.52%)
Feb 08, 2022 9.309 9.349 9.197 9.261 109,098 -0.01(-0.09%)
Feb 07, 2022 9.156 9.350 9.092 9.269 215,223 +0.19(+2.13%)
Feb 04, 2022 9.148 9.167 8.955 9.076 119,151 -0.06(-0.62%)
Feb 03, 2022 9.019 9.148 9.132 156,522 +0.21(+2.35%)
Feb 02, 2022 8.963 9.043 8.898 8.922 157,110 -0.02(-0.27%)
Feb 01, 2022 8.842 9.027 8.801 8.946 265,817 +0.10(+1.19%)
Jan 31, 2022 8.575 8.842 8.842 194,454 +0.30(+3.49%)
Jan 28, 2022 8.543 8.551 8.362 8.543 124,413 +0.05(+0.57%)
Jan 27, 2022 8.519 8.672 8.470 8.495 116,517 -0.03(-0.38%)
Jan 26, 2022 8.592 8.729 8.479 8.527 177,935 +0.01(+0.09%)
Jan 25, 2022 8.220 8.608 8.220 8.519 223,328 +0.21(+2.52%)
Jan 24, 2022 8.390 8.451 8.003 8.309 628,201 -0.32(-3.74%)
Jan 21, 2022 8.874 8.914 8.592 8.632 343,190 -0.27(-3.08%)
Jan 20, 2022 9.043 9.123 8.882 8.906 130,369 -0.17(-1.82%)
Jan 19, 2022 9.160 9.200 9.031 9.072 152,926 -0.04(-0.44%)
Jan 18, 2022 8.983 9.160 8.935 9.112 189,023 +0.06(+0.71%)
Jan 14, 2022 9.047 0 -0.12(-1.31%)
Jan 13, 2022 9.160 9.344 9.160 9.168 148,737 -0.03(-0.35%)
Jan 12, 2022 9.168 9.224 9.063 9.200 99,086 +0.10(+1.15%)
Jan 11, 2022 9.031 9.136 8.963 9.096 96,703 +0.08(+0.84%)
Jan 10, 2022 9.007 9.088 8.935 9.019 160,958 -0.01(-0.13%)
Jan 07, 2022 9.031 9.120 8.991 9.031 63,236 +0.03(+0.36%)
Jan 06, 2022 9.055 9.224 8.847 8.999 152,116 -0.06(-0.62%)
Jan 05, 2022 9.184 9.247 9.015 9.055 105,618 -0.09(-0.96%)
Jan 04, 2022 9.384 9.384 8.999 9.144 343,414 -0.10(-1.04%)
Jan 03, 2022 9.248 9.424 9.184 9.240 228,318 -0.06(-0.60%)
Dec 31, 2021 9.216 9.335 9.192 9.296 132,725 +0.11(+1.22%)
Dec 30, 2021 9.256 9.338 9.168 9.184 83,986 -0.07(-0.78%)
Dec 29, 2021 9.120 9.368 9.120 9.256 216,926 +0.22(+2.40%)
Dec 28, 2021 9.047 9.151 8.999 9.039 147,955 +0.01(+0.09%)
Dec 27, 2021 8.999 9.031 8.909 9.031 117,549 +0.09(+0.99%)
Dec 23, 2021 8.855 8.983 8.847 8.943 136,736 +0.13(+1.46%)
Dec 22, 2021 8.807 8.991 8.713 8.815 131,170 +0.03(+0.32%)
Dec 21, 2021 8.715 8.954 8.700 8.787 186,700 +0.22(+2.61%)
Dec 20, 2021 8.914 8.914 8.221 8.564 606,813 -0.39(-4.36%)
Dec 17, 2021 9.010 9.049 8.914 8.954 128,596 -0.10(-1.06%)
Dec 16, 2021 9.066 9.169 8.978 9.050 168,299 +0.02(+0.18%)
Dec 15, 2021 9.002 9.114 8.898 9.034 101,305 +0.06(+0.71%)
Dec 14, 2021 9.074 9.169 8.914 8.970 150,117 -0.13(-1.40%)
Dec 13, 2021 9.146 9.169 9.058 9.098 123,716 -0.08(-0.87%)
Dec 10, 2021 9.241 9.257 9.140 9.177 69,210 -0.01(-0.09%)
Dec 09, 2021 9.201 9.241 9.098 9.185 107,581 +0.00(+0.00%)
Dec 08, 2021 9.209 9.257 9.146 9.185 110,098 +0.02(+0.26%)
Dec 07, 2021 9.233 9.273 9.130 9.162 132,000 -0.05(-0.52%)
Dec 06, 2021 9.329 9.345 9.090 9.209 242,087 -0.05(-0.52%)
Dec 03, 2021 9.297 9.321 9.185 9.257 109,829 -0.02(-0.17%)
Dec 02, 2021 9.169 9.385 9.156 9.273 128,652 +0.11(+1.22%)
Dec 01, 2021 9.488 9.488 9.122 9.162 179,828 -0.10(-1.12%)
Nov 30, 2021 9.289 9.393 8.938 9.265 307,061 -0.14(-1.44%)
Nov 29, 2021 9.496 9.575 9.337 9.401 222,985 -0.09(-0.92%)
Nov 26, 2021 9.488 9.512 9.297 9.488 161,395 -0.18(-1.82%)
Nov 24, 2021 9.688 9.704 9.609 9.664 89,642 -0.02(-0.25%)
Nov 23, 2021 9.417 9.791 9.377 9.688 303,348 +0.30(+3.23%)
Nov 22, 2021 9.544 9.584 9.369 9.385 181,071 -0.10(-1.09%)
Nov 19, 2021 9.608 9.648 9.377 9.488 164,213 -0.14(-1.49%)
Nov 18, 2021 9.847 9.656 9.608 9.632 154,452 -0.16(-1.67%)
Nov 17, 2021 9.787 9.978 9.787 9.795 330,630 +0.04(+0.41%)
Nov 16, 2021 9.478 9.787 9.359 9.756 511,170 +0.43(+4.59%)
Nov 15, 2021 9.320 9.387 9.304 9.327 132,298 +0.00(+0.00%)
Nov 12, 2021 9.359 9.399 9.296 9.327 96,730 -0.05(-0.51%)
Nov 11, 2021 9.312 9.391 9.295 9.375 72,662 +0.06(+0.68%)
Nov 10, 2021 9.320 9.312 84,957 -0.01(-0.09%)
Nov 09, 2021 9.431 9.439 9.288 9.320 112,678 -0.10(-1.09%)
Nov 08, 2021 9.359 9.478 9.320 9.423 155,479 +0.09(+0.93%)
Nov 05, 2021 9.304 9.375 9.248 9.335 101,959 +0.09(+0.94%)
Nov 04, 2021 9.280 9.288 9.201 9.248 142,914 +0.02(+0.26%)
Nov 03, 2021 9.224 9.288 9.201 9.224 127,683 +0.02(+0.17%)
Nov 02, 2021 9.208 9.272 9.129 9.208 120,703 -0.02(-0.17%)
Nov 01, 2021 9.320 9.335 9.153 9.224 214,956 -0.11(-1.19%)
Oct 29, 2021 9.264 9.438 9.260 9.335 197,429 +0.10(+1.03%)
Oct 28, 2021 9.161 9.264 9.093 9.240 164,376 +0.12(+1.30%)
Oct 27, 2021 9.121 9.216 9.074 9.121 153,283 +0.01(+0.09%)
Oct 26, 2021 9.193 9.113 102,226 -0.05(-0.52%)
Oct 25, 2021 9.248 9.248 9.121 9.161 129,372 -0.06(-0.60%)
Oct 22, 2021 9.201 9.232 9.216 98,790 +0.02(+0.26%)
Oct 21, 2021 9.256 9.312 9.169 9.193 92,841 -0.05(-0.56%)
Oct 20, 2021 9.260 9.276 9.197 9.244 137,112 +0.00(+0.00%)
Oct 19, 2021 9.189 9.244 9.150 9.244 167,261 +0.07(+0.77%)
Oct 18, 2021 9.023 9.173 9.015 9.173 188,840 +0.16(+1.75%)
Oct 15, 2021 8.976 9.063 8.976 9.015 125,207 +0.04(+0.44%)
Oct 14, 2021 8.968 9.008 8.889 8.976 145,787 +0.04(+0.44%)
Oct 13, 2021 8.929 8.992 8.889 8.937 136,975 +0.00(+0.00%)
Oct 12, 2021 8.992 9.047 8.897 8.937 175,777 -0.04(-0.44%)
Oct 11, 2021 9.000 9.055 8.937 8.976 168,367 +0.01(+0.09%)
Oct 08, 2021 9.031 9.066 8.968 8.968 93,258 -0.04(-0.44%)
Oct 07, 2021 9.079 9.142 8.992 9.008 93,092 +0.00(+0.00%)
Oct 06, 2021 8.952 9.063 8.945 9.008 88,489 +0.00(+0.00%)
Oct 05, 2021 8.976 9.079 8.976 9.008 76,192 +0.02(+0.26%)
Oct 04, 2021 9.008 9.039 8.929 8.984 149,117 -0.06(-0.70%)
Oct 01, 2021 8.960 9.086 8.937 9.047 117,603 +0.13(+1.50%)
Sep 30, 2021 8.968 9.063 8.873 8.913 223,925 +0.00(+0.00%)
Sep 29, 2021 8.873 8.944 8.850 8.913 108,194 +0.04(+0.44%)
Sep 28, 2021 9.000 9.008 8.818 8.873 176,868 -0.11(-1.23%)
Sep 27, 2021 8.992 9.075 8.960 8.984 119,700 +0.03(+0.35%)
Sep 24, 2021 8.984 9.039 8.937 8.952 138,171 -0.04(-0.44%)
Sep 23, 2021 9.000 9.102 8.992 8.992 120,376 -0.01(-0.09%)
Sep 22, 2021 9.008 9.079 8.967 9.000 143,705 +0.06(+0.71%)
Sep 21, 2021 8.818 9.038 8.817 8.937 206,882 +0.13(+1.48%)
Sep 20, 2021 8.940 8.940 8.642 8.806 327,160 -0.24(-2.69%)
Sep 17, 2021 9.050 9.081 8.995 9.050 195,890 +0.02(+0.17%)
Sep 16, 2021 9.081 9.136 8.979 9.034 138,375 -0.06(-0.69%)
Sep 15, 2021 8.940 9.132 8.911 9.097 197,697 +0.19(+2.11%)
Sep 14, 2021 8.963 9.002 8.893 8.908 157,544 -0.01(-0.09%)
Sep 13, 2021 8.924 8.955 8.822 8.916 133,018 +0.09(+1.07%)
Sep 10, 2021 8.908 8.963 8.799 8.822 164,964 -0.08(-0.88%)
Sep 09, 2021 8.955 9.050 8.869 8.901 172,549 -0.05(-0.53%)
Sep 08, 2021 8.987 9.045 8.940 8.948 118,738 -0.02(-0.26%)
Sep 07, 2021 9.073 9.097 8.932 8.971 230,360 -0.14(-1.55%)
Sep 03, 2021 9.167 9.191 9.038 9.112 142,596 -0.02(-0.26%)
Sep 02, 2021 9.128 9.230 9.112 9.136 121,868 +0.01(+0.09%)
Sep 01, 2021 9.128 9.261 9.112 9.128 189,703 -0.06(-0.68%)
Aug 31, 2021 9.159 9.285 9.151 9.191 158,694 +0.06(+0.69%)
Aug 30, 2021 9.253 9.253 9.104 9.128 195,147 -0.06(-0.68%)
Aug 27, 2021 9.073 9.253 9.050 9.191 116,490 +0.16(+1.74%)
Aug 26, 2021 9.112 9.182 8.971 9.034 136,044 -0.06(-0.69%)
Aug 25, 2021 9.057 9.214 9.057 9.097 118,363 +0.04(+0.43%)
Aug 24, 2021 8.987 9.097 8.987 9.057 95,335 +0.06(+0.70%)
Aug 23, 2021 9.042 9.167 8.948 8.995 210,164 -0.05(-0.52%)
Aug 20, 2021 8.791 9.042 8.715 9.042 226,608 +0.29(+3.27%)
Aug 19, 2021 9.161 9.176 8.744 8.755 355,992 -0.44(-4.83%)
Aug 18, 2021 9.254 9.391 9.184 9.200 401,822 -0.06(-0.67%)
Aug 17, 2021 9.200 9.286 9.122 9.262 213,161 +0.01(+0.08%)
Aug 16, 2021 9.176 9.312 9.106 9.254 143,354 +0.06(+0.68%)
Aug 13, 2021 9.145 9.270 9.098 9.192 242,054 +0.07(+0.77%)
Aug 12, 2021 9.091 9.122 9.021 9.122 84,994 +0.04(+0.43%)
Aug 11, 2021 9.153 9.161 9.076 9.083 142,918 -0.02(-0.17%)
Aug 10, 2021 9.091 9.161 9.048 9.098 107,651 +0.01(+0.09%)
Aug 09, 2021 9.200 9.200 9.013 9.091 188,323 -0.09(-1.02%)
Aug 06, 2021 9.091 9.200 9.036 9.184 197,834 +0.17(+1.90%)
Aug 05, 2021 8.919 9.028 8.896 9.013 137,152 +0.12(+1.31%)
Aug 04, 2021 8.888 8.958 8.826 8.896 128,025 -0.07(-0.78%)
Aug 03, 2021 8.943 8.966 8.826 8.966 139,098 +0.03(+0.35%)
Aug 02, 2021 8.950 9.021 8.888 8.935 186,838 +0.04(+0.44%)
Jul 30, 2021 8.896 8.966 8.810 8.896 152,403 +0.02(+0.18%)
Jul 29, 2021 8.911 8.966 8.857 8.880 121,392 +0.02(+0.18%)
Jul 28, 2021 8.872 8.910 8.794 8.865 96,056 +0.02(+0.18%)
Jul 27, 2021 8.857 8.896 8.802 8.849 103,208 -0.02(-0.26%)
Jul 26, 2021 8.841 8.982 8.779 8.872 195,144 +0.01(+0.09%)
Jul 23, 2021 8.950 8.966 8.794 8.865 149,322 -0.02(-0.26%)
Jul 22, 2021 8.919 8.974 8.825 8.888 96,991 -0.06(-0.65%)
Jul 21, 2021 8.931 9.016 8.915 8.946 156,071 +0.07(+0.79%)
Jul 20, 2021 8.714 8.946 8.691 8.877 157,136 +0.21(+2.42%)
Jul 19, 2021 8.768 8.815 8.536 8.667 320,917 -0.25(-2.78%)
Jul 16, 2021 8.954 8.985 8.869 8.915 142,748 +0.04(+0.44%)
Jul 15, 2021 8.861 9.008 8.838 8.877 140,541 +0.00(+0.00%)
Jul 14, 2021 9.001 9.078 8.861 8.877 111,992 -0.11(-1.21%)
Jul 13, 2021 9.063 9.070 8.939 8.985 136,356 -0.06(-0.69%)
Jul 12, 2021 8.923 9.086 8.900 9.047 229,397 +0.12(+1.39%)
Jul 09, 2021 8.954 8.954 8.799 8.923 219,383 +0.19(+2.13%)
Jul 08, 2021 8.822 8.869 8.621 8.737 306,694 -0.18(-2.00%)
Jul 07, 2021 9.016 9.070 8.877 8.915 178,369 -0.12(-1.29%)
Jul 06, 2021 9.078 9.078 8.932 9.032 169,447 -0.02(-0.17%)
Jul 02, 2021 8.970 9.063 8.900 9.047 127,684 +0.08(+0.86%)
Jul 01, 2021 8.869 8.993 8.869 8.970 152,531 +0.11(+1.22%)
Jun 30, 2021 8.822 8.884 8.807 8.861 165,341 +0.05(+0.62%)
Jun 29, 2021 8.815 8.884 8.784 8.807 129,376 -0.06(-0.70%)
Jun 28, 2021 8.807 8.931 8.768 8.869 188,288 +0.07(+0.79%)
Jun 25, 2021 8.884 8.946 8.799 8.799 194,196 -0.04(-0.44%)
Jun 24, 2021 8.760 8.908 8.753 8.838 211,779 +0.04(+0.44%)
Jun 23, 2021 8.753 8.869 8.722 8.799 149,128 +0.01(+0.09%)
Jun 22, 2021 8.838 8.877 8.691 8.791 238,206 -0.04(-0.44%)
Jun 21, 2021 8.621 8.908 8.582 8.830 347,152 +0.28(+3.26%)
Jun 18, 2021 8.760 8.853 8.474 8.551 765,081 -0.29(-3.25%)
Jun 17, 2021 9.070 9.086 8.675 8.838 479,148 -0.22(-2.44%)
Jun 16, 2021 8.982 9.127 8.936 9.059 331,362 +0.08(+0.95%)
Jun 15, 2021 9.121 9.121 8.874 8.974 292,529 -0.11(-1.19%)
Jun 14, 2021 9.113 9.128 9.020 9.082 365,746 -0.02(-0.17%)
Jun 11, 2021 9.082 9.144 9.028 9.097 404,231 +0.07(+0.77%)
Jun 10, 2021 9.144 9.182 8.936 9.028 393,969 -0.06(-0.68%)
Jun 09, 2021 9.151 9.190 9.036 9.090 401,281 -0.06(-0.67%)
Jun 08, 2021 9.136 9.220 9.105 9.151 276,115 +0.05(+0.51%)
Jun 07, 2021 9.051 9.151 9.043 9.105 335,355 +0.12(+1.29%)
Jun 04, 2021 9.067 9.067 8.959 8.989 215,788 +0.03(+0.34%)
Jun 03, 2021 8.897 9.051 8.874 8.959 295,151 +0.08(+0.96%)
Jun 02, 2021 8.866 8.943 8.820 8.874 257,786 +0.05(+0.61%)
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.