Skip to main content

Gladstone Cap Corp (NQ: GLAD )

22.62 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.958 9.192 8.933 9.034 202,916 +0.13(+1.41%)
Jul 28, 2022 9.276 9.276 8.900 8.908 255,827 -0.28(-3.00%)
Jul 27, 2022 9.226 9.276 9.163 9.184 135,664 +0.03(+0.37%)
Jul 26, 2022 9.009 9.184 9.000 9.151 147,841 +0.08(+0.92%)
Jul 25, 2022 9.134 9.134 8.858 9.067 197,838 -0.02(-0.18%)
Jul 22, 2022 9.117 9.167 9.034 9.084 93,928 +0.01(+0.09%)
Jul 21, 2022 9.067 9.126 8.933 9.075 117,027 -0.00(-0.02%)
Jul 20, 2022 9.053 9.202 9.003 9.078 211,806 +0.04(+0.46%)
Jul 19, 2022 8.862 9.065 8.845 9.036 165,777 +0.22(+2.45%)
Jul 18, 2022 8.945 8.961 8.795 8.820 156,851 +0.02(+0.19%)
Jul 15, 2022 8.704 8.820 8.579 8.803 103,127 +0.23(+2.71%)
Jul 14, 2022 8.529 8.596 8.446 8.571 97,090 -0.08(-0.96%)
Jul 13, 2022 8.679 8.762 8.554 8.654 279,785 -0.05(-0.57%)
Jul 12, 2022 8.729 8.887 8.637 8.704 189,726 -0.12(-1.41%)
Jul 11, 2022 8.612 8.870 8.574 8.828 260,999 +0.21(+2.41%)
Jul 08, 2022 8.679 8.696 8.538 8.621 90,910 -0.02(-0.29%)
Jul 07, 2022 8.438 8.656 8.438 8.646 135,632 +0.23(+2.76%)
Jul 06, 2022 8.496 8.496 8.322 8.413 105,535 -0.01(-0.10%)
Jul 05, 2022 8.413 8.447 8.189 8.421 287,063 -0.07(-0.88%)
Jul 01, 2022 8.388 8.505 8.347 8.496 213,307 +0.12(+1.39%)
Jun 30, 2022 8.189 8.480 8.181 8.380 207,832 +0.13(+1.61%)
Jun 29, 2022 8.338 8.463 8.172 8.247 137,480 -0.10(-1.19%)
Jun 28, 2022 8.463 8.560 8.338 8.347 148,980 -0.02(-0.30%)
Jun 27, 2022 8.164 8.397 8.122 8.372 219,632 +0.27(+3.28%)
Jun 24, 2022 7.915 8.139 7.915 8.106 168,225 +0.21(+2.63%)
Jun 23, 2022 7.973 8.106 7.832 7.898 282,774 -0.09(-1.14%)
Jun 22, 2022 8.031 8.114 7.981 7.990 185,510 -0.13(-1.64%)
Jun 21, 2022 8.297 8.313 8.073 8.122 306,851 +0.06(+0.80%)
Jun 17, 2022 7.967 8.207 7.935 8.058 1,278,130 +0.15(+1.88%)
Jun 16, 2022 8.273 8.273 7.868 7.910 526,432 -0.44(-5.24%)
Jun 15, 2022 8.256 8.446 8.124 8.347 374,924 +0.20(+2.43%)
Jun 14, 2022 8.322 8.322 8.042 8.149 667,910 -0.11(-1.30%)
Jun 13, 2022 8.899 8.910 8.182 8.256 758,141 -0.80(-8.83%)
Jun 10, 2022 9.073 9.081 8.825 9.056 312,086 +0.02(+0.27%)
Jun 09, 2022 9.254 9.254 9.023 9.031 198,840 -0.10(-1.08%)
Jun 08, 2022 9.279 9.279 9.081 9.130 163,726 -0.15(-1.60%)
Jun 07, 2022 9.262 9.328 9.180 9.279 222,049 -0.09(-0.97%)
Jun 06, 2022 9.402 9.402 9.246 9.370 113,412 +0.04(+0.44%)
Jun 03, 2022 9.477 9.477 9.225 9.328 206,426 -0.13(-1.39%)
Jun 02, 2022 9.460 9.567 9.419 9.460 127,151 +0.00(+0.00%)
Jun 01, 2022 9.551 9.642 9.337 9.460 139,910 +0.00(+0.00%)
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%)
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.