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 (%)
Mar 28, 2024	10.43	10.57	10.43	10.57	249,726	+0.14(+1.32%)
Mar 27, 2024	10.32	10.43	10.29	10.43	228,797	+0.16(+1.53%)
Mar 26, 2024	10.28	10.32	10.26	10.27	133,943	+0.00(+0.00%)
Mar 25, 2024	10.20	10.34	10.20	10.27	156,519	+0.08(+0.77%)
Mar 22, 2024	10.25	10.28	10.19	10.19	196,197	-0.09(-0.86%)
Mar 21, 2024	10.24	10.33	10.24	10.28	159,771	+0.03(+0.29%)
Mar 20, 2024	10.24	10.27	10.14	10.25	238,455	+0.03(+0.31%)
Mar 19, 2024	10.19	10.28	10.11	10.22	318,899	+0.04(+0.38%)
Mar 18, 2024	10.16	10.22	10.11	10.18	245,817	+0.02(+0.19%)
Mar 15, 2024	10.10	10.16	10.05	10.16	350,813	+0.16(+1.56%)
Mar 14, 2024	10.25	10.25	10.00	10.00	261,063	-0.23(-2.29%)
Mar 13, 2024	10.28	10.35	10.22	10.24	268,221	-0.01(-0.09%)
Mar 12, 2024	10.21	10.27	10.18	10.25	227,248	+0.08(+0.77%)
Mar 11, 2024	10.06	10.19	10.04	10.17	222,758	+0.11(+1.12%)
Mar 08, 2024	9.994	10.08	9.994	10.06	207,209	+0.06(+0.64%)
Mar 07, 2024	9.984	10.00	9.925	9.994	175,815	+0.07(+0.69%)
Mar 06, 2024	9.915	9.994	9.896	9.925	176,082	+0.05(+0.49%)
Mar 05, 2024	9.915	9.964	9.867	9.876	198,932	-0.03(-0.30%)
Mar 04, 2024	9.915	10.03	9.857	9.906	212,933	-0.01(-0.10%)

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.