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 (%)
Apr 29, 2022	9.871	9.904	9.615	9.624	150,725	-0.21(-2.18%)
Apr 28, 2022	9.904	9.942	9.665	9.838	131,572	-0.01(-0.08%)
Apr 27, 2022	9.747	10.00	9.739	9.847	208,146	+0.13(+1.36%)
Apr 26, 2022	10.03	10.09	9.679	9.714	212,512	-0.36(-3.53%)
Apr 25, 2022	9.814	10.11	9.747	10.07	206,094	+0.03(+0.33%)
Apr 22, 2022	10.32	10.32	9.987	10.04	196,417	-0.25(-2.41%)
Apr 21, 2022	10.51	10.52	10.25	10.28	171,179	-0.12(-1.13%)
Apr 20, 2022	10.42	10.50	10.37	10.40	220,530	+0.02(+0.24%)
Apr 19, 2022	10.18	10.39	10.15	10.38	299,950	+0.20(+1.94%)
Apr 18, 2022	10.04	10.26	10.04	10.18	264,504	+0.15(+1.47%)
Apr 14, 2022	9.975	10.08	9.926	10.03	148,356	+0.07(+0.66%)
Apr 13, 2022	9.843	9.967	9.827	9.967	153,033	+0.18(+1.85%)
Apr 12, 2022	9.778	9.934	9.745	9.786	194,699	+0.01(+0.08%)
Apr 11, 2022	9.843	9.852	9.689	9.778	140,527	-0.03(-0.33%)
Apr 08, 2022	9.802	9.858	9.778	9.811	115,955	+0.03(+0.34%)
Apr 07, 2022	9.835	9.839	9.683	9.778	105,250	-0.02(-0.17%)
Apr 06, 2022	9.704	9.827	9.704	9.794	105,575	+0.04(+0.42%)
Apr 05, 2022	9.728	9.868	9.712	9.753	125,566	+0.02(+0.25%)
Apr 04, 2022	9.654	9.778	9.654	9.728	138,157	-0.03(-0.34%)

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.